AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara19 de janeiro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119C00045000 | 2023-06-06 2:41PM EDT | 45.00 | 83.15 | 81.00 | 81.35 | 0.00 | - | 4 | 226 | 97.22% |
| AMZN240119C00050000 | 2023-06-06 11:43AM EDT | 50.00 | 78.28 | 76.20 | 76.50 | 0.00 | - | 17 | 2,010 | 89.94% |
| AMZN240119C00052000 | 2023-05-24 2:46PM EDT | 52.00 | 67.01 | 74.35 | 74.65 | 0.00 | - | 1 | 3,266 | 87.94% |
| AMZN240119C00053000 | 2023-06-05 10:10AM EDT | 53.00 | 73.56 | 73.30 | 73.55 | 0.00 | - | 1 | 1,699 | 85.60% |
| AMZN240119C00054000 | 2023-04-17 9:49AM EDT | 54.00 | 51.90 | 63.40 | 64.25 | 0.00 | - | 2 | 1,218 | 0.00% |
| AMZN240119C00055000 | 2023-06-02 10:57AM EDT | 55.00 | 73.00 | 71.45 | 71.75 | 0.00 | - | 1 | 879 | 83.91% |
| AMZN240119C00056000 | 2023-06-01 11:16AM EDT | 56.00 | 68.18 | 70.40 | 70.65 | 0.00 | - | 11 | 891 | 81.69% |
| AMZN240119C00057000 | 2023-04-11 10:11AM EDT | 57.00 | 46.20 | 56.55 | 58.65 | 0.00 | - | 2 | 842 | 0.00% |
| AMZN240119C00058000 | 2023-04-04 10:08AM EDT | 58.00 | 49.00 | 48.35 | 49.40 | 0.00 | - | 2 | 709 | 0.00% |
| AMZN240119C00059000 | 2023-05-09 2:47PM EDT | 59.00 | 50.28 | 67.65 | 67.95 | 0.00 | - | 2 | 308 | 79.35% |
| AMZN240119C00060000 | 2023-06-06 10:00AM EDT | 60.00 | 68.34 | 66.65 | 66.95 | 0.00 | - | 1 | 1,636 | 77.84% |
| AMZN240119C00061000 | 2023-05-24 10:47AM EDT | 61.00 | 57.60 | 65.80 | 66.05 | 0.00 | - | 30 | 446 | 77.32% |
| AMZN240119C00062000 | 2023-05-16 3:14PM EDT | 62.00 | 54.66 | 64.75 | 65.10 | 0.00 | - | 66 | 607 | 75.85% |
| AMZN240119C00063000 | 2023-05-23 10:44AM EDT | 63.00 | 55.70 | 63.80 | 64.20 | 0.00 | - | 6 | 758 | 74.96% |
| AMZN240119C00064000 | 2023-05-30 10:41AM EDT | 64.00 | 59.95 | 62.95 | 63.20 | 0.00 | - | 1 | 832 | 74.07% |
| AMZN240119C00065000 | 2023-05-18 9:44AM EDT | 65.00 | 55.75 | 61.85 | 62.20 | 0.00 | - | 2 | 1,587 | 72.31% |
| AMZN240119C00066000 | 2023-05-30 1:33PM EDT | 66.00 | 58.30 | 61.10 | 61.40 | 0.00 | - | 22 | 305 | 72.46% |
| AMZN240119C00067000 | 2023-06-05 2:40PM EDT | 67.00 | 60.20 | 60.05 | 60.35 | 0.00 | - | 1 | 464 | 70.75% |
| AMZN240119C00068000 | 2023-05-30 1:35PM EDT | 68.00 | 56.64 | 59.20 | 59.50 | 0.00 | - | 17 | 2,635 | 70.37% |
| AMZN240119C00069000 | 2023-05-30 1:35PM EDT | 69.00 | 55.74 | 58.35 | 58.60 | 0.00 | - | 17 | 3,356 | 69.80% |
| AMZN240119C00069500 | 2023-05-18 10:27AM EDT | 69.50 | 52.00 | 57.70 | 57.95 | 0.00 | - | 2 | 1,039 | 68.19% |
| AMZN240119C00070000 | 2023-06-07 9:47AM EDT | 70.00 | 59.20 | 57.35 | 57.55 | -0.35 | -0.59% | 1 | 11,362 | 68.31% |
| AMZN240119C00071000 | 2023-05-22 12:14PM EDT | 71.00 | 47.50 | 56.25 | 56.55 | 0.00 | - | 1 | 1,403 | 66.68% |
| AMZN240119C00072000 | 2023-05-22 2:51PM EDT | 72.00 | 47.30 | 55.40 | 55.75 | 0.00 | - | 2 | 1,876 | 66.42% |
| AMZN240119C00072500 | 2023-05-09 12:27PM EDT | 72.50 | 38.03 | 55.05 | 55.35 | 0.00 | - | 2 | 1,397 | 66.50% |
| AMZN240119C00073000 | 2023-06-01 11:23AM EDT | 73.00 | 52.00 | 54.55 | 54.80 | 0.00 | - | 1 | 843 | 65.71% |
| AMZN240119C00074000 | 2023-06-02 2:21PM EDT | 74.00 | 53.20 | 53.65 | 53.95 | 0.00 | - | 1 | 1,133 | 65.12% |
| AMZN240119C00075000 | 2023-06-07 10:01AM EDT | 75.00 | 54.52 | 52.75 | 53.10 | +0.92 | +1.72% | 4 | 5,960 | 64.54% |
| AMZN240119C00076000 | 2023-05-26 10:18AM EDT | 76.00 | 46.00 | 51.80 | 52.05 | 0.00 | - | 1 | 1,636 | 63.26% |
| AMZN240119C00077000 | 2023-06-06 10:18AM EDT | 77.00 | 52.09 | 50.85 | 51.15 | 0.00 | - | 1 | 1,133 | 62.40% |
| AMZN240119C00077500 | 2023-04-27 10:02AM EDT | 77.50 | 35.74 | 46.30 | 47.35 | 0.00 | - | 1 | 2,102 | 41.11% |
| AMZN240119C00078000 | 2023-06-07 9:34AM EDT | 78.00 | 52.76 | 50.00 | 50.25 | +10.16 | +23.85% | 200 | 1,904 | 61.80% |
| AMZN240119C00079000 | 2023-05-23 11:58AM EDT | 79.00 | 42.40 | 49.15 | 49.45 | 0.00 | - | 1 | 903 | 61.44% |
| AMZN240119C00080000 | 2023-06-07 9:49AM EDT | 80.00 | 49.31 | 48.30 | 48.55 | -0.94 | -1.87% | 111 | 21,000 | 60.82% |
| AMZN240119C00081000 | 2023-05-30 1:29PM EDT | 81.00 | 44.50 | 47.30 | 47.55 | 0.00 | - | 1 | 884 | 59.58% |
| AMZN240119C00082000 | 2023-06-02 9:49AM EDT | 82.00 | 47.48 | 46.40 | 46.60 | 0.00 | - | 5 | 742 | 58.71% |
| AMZN240119C00083000 | 2023-06-07 9:34AM EDT | 83.00 | 48.23 | 45.35 | 45.65 | +2.35 | +5.12% | 200 | 1,417 | 57.48% |
| AMZN240119C00084000 | 2023-06-06 12:29PM EDT | 84.00 | 47.10 | 44.60 | 44.85 | 0.00 | - | 5 | 1,466 | 57.32% |
| AMZN240119C00085000 | 2023-06-07 9:49AM EDT | 85.00 | 45.30 | 43.80 | 44.00 | -0.63 | -1.37% | 100 | 11,489 | 56.90% |
| AMZN240119C00086000 | 2023-06-07 9:40AM EDT | 86.00 | 45.30 | 42.80 | 43.10 | +0.25 | +0.55% | 1 | 2,187 | 55.91% |
| AMZN240119C00087000 | 2023-06-05 2:48PM EDT | 87.00 | 42.00 | 42.05 | 42.35 | 0.00 | - | 3 | 3,158 | 55.80% |
| AMZN240119C00088000 | 2023-06-06 9:30AM EDT | 88.00 | 41.40 | 41.05 | 41.35 | 0.00 | - | 5 | 1,101 | 54.59% |
| AMZN240119C00089000 | 2023-06-07 9:32AM EDT | 89.00 | 42.95 | 40.25 | 40.50 | +3.70 | +9.43% | 10 | 1,468 | 54.13% |
| AMZN240119C00090000 | 2023-06-07 9:43AM EDT | 90.00 | 41.89 | 39.40 | 39.60 | +0.79 | +1.92% | 30 | 6,324 | 53.44% |
| AMZN240119C00091000 | 2023-06-07 10:07AM EDT | 91.00 | 40.20 | 38.55 | 38.75 | -0.40 | -0.99% | 1 | 2,247 | 52.86% |
| AMZN240119C00092000 | 2023-06-01 1:53PM EDT | 92.00 | 39.16 | 37.80 | 38.05 | +2.16 | +5.84% | 1 | 2,102 | 52.75% |
| AMZN240119C00093000 | 2023-06-07 9:32AM EDT | 93.00 | 39.35 | 36.85 | 37.10 | +0.62 | +1.60% | 11 | 1,924 | 51.74% |
| AMZN240119C00094000 | 2023-06-06 3:06PM EDT | 94.00 | 38.45 | 36.05 | 36.20 | 0.00 | - | 44 | 1,715 | 51.12% |
| AMZN240119C00095000 | 2023-06-06 3:19PM EDT | 95.00 | 37.20 | 35.25 | 35.40 | 0.00 | - | 40 | 5,869 | 50.67% |
| AMZN240119C00096000 | 2023-06-07 10:00AM EDT | 96.00 | 35.95 | 34.50 | 34.70 | -0.80 | -2.18% | 1 | 3,612 | 50.49% |
| AMZN240119C00097000 | 2023-06-06 12:31PM EDT | 97.00 | 36.00 | 33.50 | 33.65 | 0.00 | - | 10 | 2,203 | 49.46% |
| AMZN240119C00098000 | 2023-06-06 3:06PM EDT | 98.00 | 35.10 | 32.80 | 33.00 | 0.00 | - | 6 | 2,526 | 49.51% |
| AMZN240119C00099000 | 2023-06-05 12:38PM EDT | 99.00 | 34.50 | 31.95 | 32.10 | +2.00 | +6.15% | 2 | 2,331 | 48.65% |
| AMZN240119C00100000 | 2023-06-07 10:09AM EDT | 100.00 | 32.50 | 31.15 | 31.30 | -0.35 | -1.07% | 16 | 37,157 | 48.13% |
| AMZN240119C00102500 | 2023-06-06 3:07PM EDT | 102.50 | 31.40 | 29.20 | 29.35 | 0.00 | - | 6 | 7,406 | 46.93% |
| AMZN240119C00105000 | 2023-06-07 9:35AM EDT | 105.00 | 29.62 | 27.30 | 27.50 | +0.37 | +1.26% | 121 | 37,725 | 45.95% |
| AMZN240119C00107500 | 2023-06-07 10:23AM EDT | 107.50 | 25.90 | 25.40 | 25.60 | -1.15 | -4.25% | 30 | 12,224 | 44.70% |
| AMZN240119C00110000 | 2023-06-07 10:14AM EDT | 110.00 | 24.57 | 23.70 | 23.85 | -0.80 | -3.15% | 26 | 27,168 | 43.79% |
| AMZN240119C00112500 | 2023-06-06 3:12PM EDT | 112.50 | 24.05 | 21.95 | 22.10 | +0.27 | +1.14% | 200 | 7,249 | 42.76% |
| AMZN240119C00115000 | 2023-06-07 10:21AM EDT | 115.00 | 20.90 | 20.20 | 20.35 | -1.10 | -5.00% | 54 | 34,794 | 41.60% |
| AMZN240119C00117500 | 2023-06-06 3:21PM EDT | 117.50 | 19.00 | 18.60 | 18.75 | -1.25 | -6.17% | 1 | 5,888 | 40.74% |
| AMZN240119C00120000 | 2023-06-07 10:20AM EDT | 120.00 | 17.76 | 17.15 | 17.25 | -0.94 | -5.03% | 143 | 32,984 | 39.99% |
| AMZN240119C00122500 | 2023-06-07 10:24AM EDT | 122.50 | 15.90 | 15.60 | 15.80 | -1.30 | -7.56% | 203 | 5,059 | 39.23% |
| AMZN240119C00125000 | 2023-06-07 10:28AM EDT | 125.00 | 14.25 | 14.20 | 14.35 | -1.46 | -9.29% | 260 | 19,548 | 38.32% |
| AMZN240119C00127500 | 2023-06-07 10:24AM EDT | 127.50 | 13.10 | 13.00 | 13.15 | -1.00 | -7.09% | 108 | 6,131 | 37.90% |
| AMZN240119C00130000 | 2023-06-07 10:28AM EDT | 130.00 | 11.70 | 11.70 | 11.80 | -1.10 | -8.59% | 301 | 25,877 | 36.93% |
| AMZN240119C00132500 | 2023-06-07 9:57AM EDT | 132.50 | 11.40 | 10.55 | 10.65 | -0.30 | -2.56% | 295 | 12,146 | 36.32% |
| AMZN240119C00135000 | 2023-06-07 10:29AM EDT | 135.00 | 9.50 | 9.45 | 9.55 | -1.11 | -10.46% | 84 | 26,079 | 35.66% |
| AMZN240119C00137500 | 2023-06-07 10:09AM EDT | 137.50 | 9.10 | 8.40 | 8.55 | -0.45 | -4.71% | 37 | 6,719 | 35.11% |
| AMZN240119C00140000 | 2023-06-07 10:28AM EDT | 140.00 | 7.56 | 7.50 | 7.60 | -0.79 | -9.46% | 39 | 23,796 | 34.51% |
| AMZN240119C00142500 | 2023-06-07 10:06AM EDT | 142.50 | 7.30 | 6.65 | 6.80 | -0.30 | -3.95% | 9 | 4,966 | 34.14% |
| AMZN240119C00145000 | 2023-06-07 9:57AM EDT | 145.00 | 6.20 | 5.90 | 6.05 | -0.51 | -7.60% | 23 | 7,765 | 33.75% |
| AMZN240119C00147500 | 2023-06-07 10:25AM EDT | 147.50 | 5.30 | 5.20 | 5.30 | -0.60 | -10.17% | 1 | 2,692 | 33.19% |
| AMZN240119C00150000 | 2023-06-07 10:25AM EDT | 150.00 | 4.75 | 4.60 | 4.75 | -0.60 | -11.21% | 78 | 36,804 | 33.06% |
| AMZN240119C00152500 | 2023-06-07 9:41AM EDT | 152.50 | 4.75 | 4.10 | 4.20 | +0.10 | +2.15% | 1 | 2,566 | 32.78% |
| AMZN240119C00154500 | 2023-06-06 1:38PM EDT | 154.50 | 4.03 | 3.65 | 3.75 | -0.32 | -7.36% | 2 | 2,225 | 32.39% |
| AMZN240119C00155000 | 2023-06-07 9:39AM EDT | 155.00 | 4.10 | 3.55 | 3.65 | 0.00 | - | 12 | 13,137 | 32.32% |
| AMZN240119C00155500 | 2023-06-06 2:50PM EDT | 155.50 | 4.00 | 3.50 | 3.60 | 0.00 | - | 16 | 1,538 | 32.42% |
| AMZN240119C00156000 | 2023-06-07 10:12AM EDT | 156.00 | 3.75 | 3.35 | 3.50 | -0.25 | -6.25% | 2 | 4,285 | 32.34% |
| AMZN240119C00156500 | 2023-06-02 12:23PM EDT | 156.50 | 3.66 | 3.30 | 3.40 | 0.00 | - | 9 | 5,009 | 32.25% |
| AMZN240119C00157000 | 2023-06-05 11:16AM EDT | 157.00 | 3.70 | 3.20 | 3.30 | 0.00 | - | 7 | 785 | 32.15% |
| AMZN240119C00157500 | 2023-06-05 3:52PM EDT | 157.50 | 3.40 | 3.15 | 3.20 | 0.00 | - | 1 | 5,924 | 32.04% |
| AMZN240119C00158000 | 2023-06-05 11:55AM EDT | 158.00 | 3.45 | 3.05 | 3.15 | 0.00 | - | 40 | 1,974 | 32.12% |
| AMZN240119C00158500 | 2023-06-05 9:30AM EDT | 158.50 | 2.99 | 2.98 | 3.05 | 0.00 | - | 10 | 975 | 32.00% |
| AMZN240119C00159000 | 2023-06-06 1:38PM EDT | 159.00 | 3.45 | 2.91 | 2.96 | 0.00 | - | 23 | 1,469 | 31.91% |
| AMZN240119C00159500 | 2023-06-06 3:34PM EDT | 159.50 | 3.25 | 2.82 | 2.89 | 0.00 | - | 1 | 917 | 31.89% |
| AMZN240119C00160000 | 2023-06-07 10:24AM EDT | 160.00 | 2.80 | 2.75 | 2.80 | -0.40 | -12.50% | 25 | 10,122 | 31.79% |
| AMZN240119C00160500 | 2023-06-02 2:17PM EDT | 160.50 | 2.95 | 2.66 | 2.73 | 0.00 | - | 105 | 2,248 | 31.76% |
| AMZN240119C00161000 | 2023-06-06 1:49PM EDT | 161.00 | 3.05 | 2.61 | 2.67 | 0.00 | - | 8 | 1,456 | 31.76% |
| AMZN240119C00161250 | 2023-06-06 11:26AM EDT | 161.25 | 2.91 | 2.56 | 2.64 | 0.00 | - | 7 | 1,258 | 31.76% |
| AMZN240119C00161500 | 2023-06-01 12:18PM EDT | 161.50 | 2.57 | 2.53 | 2.59 | 0.00 | - | 1 | 305 | 31.68% |
| AMZN240119C00161750 | 2023-06-06 11:09AM EDT | 161.75 | 2.94 | 2.50 | 2.57 | 0.00 | - | 1 | 340 | 31.72% |
| AMZN240119C00162000 | 2023-06-06 1:38PM EDT | 162.00 | 2.95 | 2.47 | 2.55 | 0.00 | - | 7 | 783 | 31.75% |
| AMZN240119C00162250 | 2023-05-31 2:11PM EDT | 162.25 | 2.20 | 2.43 | 2.49 | 0.00 | - | 105 | 511 | 31.63% |
| AMZN240119C00162500 | 2023-06-07 10:16AM EDT | 162.50 | 2.59 | 2.40 | 2.46 | -0.12 | -4.43% | 1 | 1,560 | 31.62% |
| AMZN240119C00162750 | 2023-06-02 11:26AM EDT | 162.75 | 2.79 | 2.37 | 2.43 | 0.00 | - | 1 | 503 | 31.61% |
| AMZN240119C00163000 | 2023-06-06 1:38PM EDT | 163.00 | 2.80 | 2.35 | 2.41 | 0.00 | - | 19 | 1,383 | 31.64% |
| AMZN240119C00163250 | 2023-06-02 12:44PM EDT | 163.25 | 2.67 | 2.31 | 2.37 | 0.00 | - | 3 | 239 | 31.59% |
| AMZN240119C00163500 | 2023-06-06 1:38PM EDT | 163.50 | 2.73 | 2.27 | 2.34 | 0.00 | - | 17 | 805 | 31.58% |
| AMZN240119C00163750 | 2023-06-06 1:38PM EDT | 163.75 | 2.69 | 2.25 | 2.31 | 0.00 | - | 1 | 1,390 | 31.56% |
| AMZN240119C00164000 | 2023-06-07 9:53AM EDT | 164.00 | 2.53 | 2.22 | 2.27 | +0.12 | +4.98% | 15 | 627 | 31.51% |
| AMZN240119C00164250 | 2023-06-06 1:38PM EDT | 164.25 | 2.62 | 2.19 | 2.24 | 0.00 | - | 7 | 416 | 31.49% |
| AMZN240119C00164500 | 2023-06-06 1:38PM EDT | 164.50 | 2.59 | 2.16 | 2.23 | 0.00 | - | 2 | 468 | 31.56% |
| AMZN240119C00164750 | 2023-06-06 1:38PM EDT | 164.75 | 2.56 | 2.13 | 2.19 | 0.00 | - | 1 | 715 | 31.49% |
| AMZN240119C00165000 | 2023-06-06 1:54PM EDT | 165.00 | 2.47 | 2.10 | 2.16 | 0.00 | - | 4 | 6,458 | 31.47% |
| AMZN240119C00165250 | 2023-06-06 1:38PM EDT | 165.25 | 2.49 | 2.08 | 2.13 | 0.00 | - | 9 | 674 | 31.45% |
| AMZN240119C00165500 | 2023-06-06 1:38PM EDT | 165.50 | 2.46 | 2.06 | 2.11 | 0.00 | - | 5 | 1,150 | 31.47% |
| AMZN240119C00165750 | 2023-06-06 1:38PM EDT | 165.75 | 2.43 | 2.02 | 2.07 | 0.00 | - | 2 | 601 | 31.40% |
| AMZN240119C00166000 | 2023-06-02 3:35PM EDT | 166.00 | 2.18 | 2.00 | 2.05 | 0.00 | - | 8 | 696 | 31.42% |
| AMZN240119C00166500 | 2023-05-31 12:05PM EDT | 166.50 | 1.73 | 1.95 | 2.00 | 0.00 | - | 19 | 1,084 | 31.41% |
| AMZN240119C00167000 | 2023-06-05 10:11AM EDT | 167.00 | 2.07 | 1.90 | 1.95 | 0.00 | - | 36 | 1,789 | 31.38% |
| AMZN240119C00167500 | 2023-06-06 3:10PM EDT | 167.50 | 2.18 | 1.84 | 1.89 | 0.00 | - | 6 | 2,388 | 31.32% |
| AMZN240119C00168000 | 2023-06-06 1:38PM EDT | 168.00 | 2.16 | 1.80 | 1.85 | 0.00 | - | 14 | 1,157 | 31.34% |
| AMZN240119C00168500 | 2023-06-06 2:29PM EDT | 168.50 | 2.05 | 1.75 | 1.80 | 0.00 | - | 1 | 2,198 | 31.30% |
| AMZN240119C00169000 | 2023-06-06 3:27PM EDT | 169.00 | 1.99 | 1.71 | 1.76 | 0.00 | - | 5 | 2,634 | 31.31% |
| AMZN240119C00169500 | 2023-06-06 1:38PM EDT | 169.50 | 2.00 | 1.66 | 1.71 | 0.00 | - | 27 | 2,015 | 31.27% |
| AMZN240119C00170000 | 2023-06-07 10:23AM EDT | 170.00 | 1.69 | 1.62 | 1.65 | -0.20 | -10.58% | 10 | 23,808 | 31.17% |
| AMZN240119C00170500 | 2023-06-02 3:57PM EDT | 170.50 | 1.72 | 1.57 | 1.61 | 0.00 | - | 7 | 2,673 | 31.17% |
| AMZN240119C00171000 | 2023-06-06 12:14PM EDT | 171.00 | 1.81 | 1.54 | 1.57 | 0.00 | - | 1 | 750 | 31.15% |
| AMZN240119C00171500 | 2023-05-26 9:54AM EDT | 171.50 | 1.10 | 1.50 | 1.54 | 0.00 | - | 1 | 1,872 | 31.19% |
| AMZN240119C00172000 | 2023-06-01 3:32PM EDT | 172.00 | 1.55 | 1.46 | 1.50 | 0.00 | - | 1 | 1,347 | 31.18% |
| AMZN240119C00172500 | 2023-05-30 2:15PM EDT | 172.50 | 1.39 | 1.42 | 1.45 | 0.00 | - | 1 | 2,701 | 31.09% |
| AMZN240119C00173000 | 2023-06-06 1:38PM EDT | 173.00 | 1.67 | 1.38 | 1.42 | 0.00 | - | 9 | 529 | 31.12% |
| AMZN240119C00173500 | 2023-06-06 1:38PM EDT | 173.50 | 1.63 | 1.35 | 1.38 | 0.00 | - | 49 | 3,861 | 31.09% |
| AMZN240119C00174000 | 2023-06-01 10:33AM EDT | 174.00 | 1.22 | 1.31 | 1.35 | 0.00 | - | 1 | 827 | 31.10% |
| AMZN240119C00174500 | 2023-06-06 10:14AM EDT | 174.50 | 1.45 | 1.28 | 1.32 | 0.00 | - | 1 | 1,581 | 31.12% |
| AMZN240119C00175000 | 2023-06-07 10:07AM EDT | 175.00 | 1.40 | 1.25 | 1.28 | -0.05 | -3.45% | 6 | 28,864 | 31.07% |
| AMZN240119C00175500 | 2023-06-06 1:38PM EDT | 175.50 | 1.47 | 1.22 | 1.26 | 0.00 | - | 15 | 4,438 | 31.13% |
| AMZN240119C00176000 | 2023-06-05 12:35PM EDT | 176.00 | 1.35 | 1.19 | 1.22 | 0.00 | - | 1 | 2,322 | 31.08% |
| AMZN240119C00176500 | 2023-05-08 3:36PM EDT | 176.50 | 0.46 | 1.16 | 1.19 | 0.00 | - | 1 | 1,551 | 31.07% |
| AMZN240119C00177000 | 2023-06-02 3:55PM EDT | 177.00 | 1.22 | 1.13 | 1.17 | 0.00 | - | 62 | 2,089 | 31.13% |
| AMZN240119C00177500 | 2023-06-05 10:09AM EDT | 177.50 | 1.23 | 1.09 | 1.14 | 0.00 | - | 1 | 2,456 | 31.12% |
| AMZN240119C00178000 | 2023-06-05 11:42AM EDT | 178.00 | 1.29 | 1.06 | 1.11 | 0.00 | - | 2 | 2,857 | 31.10% |
| AMZN240119C00178500 | 2023-06-02 3:59PM EDT | 178.50 | 1.13 | 1.05 | 1.08 | 0.00 | - | 4 | 1,124 | 31.08% |
| AMZN240119C00179000 | 2023-05-31 1:51PM EDT | 179.00 | 0.95 | 1.05 | 1.07 | 0.00 | - | 17 | 2,622 | 31.19% |
| AMZN240119C00179500 | 2023-06-02 10:55AM EDT | 179.50 | 1.25 | 1.00 | 1.03 | 0.00 | - | 200 | 1,170 | 31.09% |
| AMZN240119C00180000 | 2023-06-07 10:20AM EDT | 180.00 | 1.07 | 0.97 | 1.00 | -0.10 | -8.55% | 17 | 26,919 | 31.06% |
| AMZN240119C00180500 | 2023-06-02 9:33AM EDT | 180.50 | 1.21 | 0.96 | 0.99 | 0.00 | - | 1 | 1,761 | 31.17% |
| AMZN240119C00181000 | 2023-06-01 12:25PM EDT | 181.00 | 1.01 | 0.92 | 0.96 | 0.00 | - | 6 | 1,998 | 31.12% |
| AMZN240119C00181500 | 2023-06-02 9:43AM EDT | 181.50 | 0.98 | 0.91 | 0.94 | -0.18 | -15.52% | 1 | 690 | 31.14% |
| AMZN240119C00182000 | 2023-06-07 10:24AM EDT | 182.00 | 0.89 | 0.88 | 0.92 | -0.07 | -7.29% | 1 | 1,363 | 31.17% |
| AMZN240119C00182500 | 2023-06-06 3:49PM EDT | 182.50 | 1.00 | 0.86 | 0.91 | 0.00 | - | 4 | 3,295 | 31.25% |
| AMZN240119C00185000 | 2023-06-06 1:47PM EDT | 185.00 | 0.85 | 0.76 | 0.80 | -0.05 | -5.56% | 42 | 5,660 | 31.23% |
| AMZN240119C00187500 | 2023-06-07 10:06AM EDT | 187.50 | 0.78 | 0.70 | 0.72 | -0.01 | -1.27% | 2 | 3,360 | 31.35% |
| AMZN240119C00190000 | 2023-06-07 10:14AM EDT | 190.00 | 0.67 | 0.61 | 0.64 | -0.08 | -10.67% | 6 | 7,502 | 31.37% |
| AMZN240119C00192500 | 2023-06-02 1:15PM EDT | 192.50 | 0.66 | 0.54 | 0.58 | 0.00 | - | 5 | 1,451 | 31.53% |
| AMZN240119C00195000 | 2023-06-06 3:05PM EDT | 195.00 | 0.59 | 0.50 | 0.53 | 0.00 | - | 2 | 2,888 | 31.71% |
| AMZN240119C00197500 | 2023-06-06 3:03PM EDT | 197.50 | 0.54 | 0.44 | 0.47 | 0.00 | - | 1 | 2,420 | 31.74% |
| AMZN240119C00200000 | 2023-06-07 10:22AM EDT | 200.00 | 0.44 | 0.41 | 0.42 | -0.03 | -6.38% | 72 | 20,986 | 31.81% |
| AMZN240119C00202500 | 2023-06-05 2:34PM EDT | 202.50 | 0.39 | 0.36 | 0.39 | 0.00 | - | 3 | 2,149 | 32.06% |
| AMZN240119C00205000 | 2023-06-06 11:44AM EDT | 205.00 | 0.37 | 0.33 | 0.36 | -0.02 | -5.13% | 1 | 11,454 | 32.28% |
| AMZN240119C00207500 | 2023-06-06 10:46AM EDT | 207.50 | 0.35 | 0.30 | 0.33 | -0.01 | -2.78% | 1 | 1,590 | 32.45% |
| AMZN240119C00210000 | 2023-06-06 12:35PM EDT | 210.00 | 0.33 | 0.28 | 0.30 | 0.00 | - | 30 | 9,829 | 32.57% |
| AMZN240119C00212500 | 2023-06-06 10:01AM EDT | 212.50 | 0.32 | 0.25 | 0.28 | 0.00 | - | 120 | 4,594 | 32.81% |
| AMZN240119C00215000 | 2023-06-07 9:44AM EDT | 215.00 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 3 | 3,569 | 33.06% |
| AMZN240119C00217500 | 2023-06-06 1:38PM EDT | 217.50 | 0.27 | 0.22 | 0.24 | 0.00 | - | 5 | 1,827 | 33.23% |
| AMZN240119C00220000 | 2023-06-06 2:11PM EDT | 220.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 2 | 5,649 | 33.59% |
| AMZN240119C00222500 | 2023-06-06 12:43PM EDT | 222.50 | 0.24 | 0.19 | 0.21 | 0.00 | - | 116 | 5,008 | 33.69% |
| AMZN240119C00225000 | 2023-06-06 3:59PM EDT | 225.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 1 | 19,390 | 33.99% |
| AMZN240119C00227500 | 2023-06-02 2:25PM EDT | 227.50 | 0.20 | 0.16 | 0.19 | 0.00 | - | 5 | 7,157 | 34.28% |
| AMZN240119C00230000 | 2023-06-05 3:35PM EDT | 230.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 4 | 1,952 | 34.52% |
| AMZN240119C00232500 | 2023-06-02 1:42PM EDT | 232.50 | 0.18 | 0.14 | 0.17 | 0.00 | - | 5 | 2,215 | 34.77% |
| AMZN240119C00235000 | 2023-06-06 1:38PM EDT | 235.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 1 | 4,146 | 34.96% |
| AMZN240119C00237500 | 2023-06-02 10:42AM EDT | 237.50 | 0.16 | 0.13 | 0.15 | 0.00 | - | 2 | 22,009 | 35.16% |
| AMZN240119C00240000 | 2023-06-06 2:42PM EDT | 240.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 5 | 4,083 | 35.65% |
| AMZN240119C00242500 | 2023-06-06 9:56AM EDT | 242.50 | 0.16 | 0.11 | 0.14 | 0.00 | - | 25 | 851 | 35.84% |
| AMZN240119C00245000 | 2023-06-05 1:55PM EDT | 245.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 5 | 1,480 | 36.28% |
| AMZN240119C00247500 | 2023-06-05 10:32AM EDT | 247.50 | 0.11 | 0.10 | 0.14 | 0.00 | - | 2 | 912 | 36.72% |
| AMZN240119C00250000 | 2023-06-06 10:15AM EDT | 250.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 11,824 | 36.82% |
| AMZN240119C00255000 | 2023-06-05 9:30AM EDT | 255.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 2,385 | 37.35% |
| AMZN240119C00260000 | 2023-06-07 10:10AM EDT | 260.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 50 | 7,573 | 37.79% |
| AMZN240119C00265000 | 2023-06-06 2:26PM EDT | 265.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 4 | 13,768 | 38.18% |
| AMZN240119C00270000 | 2023-06-07 10:17AM EDT | 270.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 45 | 49,248 | 38.09% |
| AMZN240119C01040000 | 2022-06-03 10:05AM EDT | 1,040.00 | 1,499.75 | 1,486.35 | 1,504.20 | -39.50 | -2.57% | 2 | 0 | 0.00% |
| AMZN240119C01060000 | 2022-06-02 9:55AM EDT | 1,060.00 | 1,437.30 | 1,468.70 | 1,486.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01080000 | 2022-06-01 1:27PM EDT | 1,080.00 | 1,459.95 | 1,451.15 | 1,469.00 | 0.00 | - | 8 | 20 | 0.00% |
| AMZN240119C01100000 | 2022-06-02 12:02PM EDT | 1,100.00 | 1,441.97 | 1,434.50 | 1,451.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01120000 | 2022-06-01 12:43PM EDT | 1,120.00 | 1,406.15 | 1,416.40 | 1,434.25 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN240119C01140000 | 2022-06-02 1:24PM EDT | 1,140.00 | 1,451.10 | 1,399.15 | 1,417.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C01160000 | 2022-06-01 1:36PM EDT | 1,160.00 | 1,392.60 | 1,382.00 | 1,399.80 | 0.00 | - | 16 | 11 | 0.00% |
| AMZN240119C01180000 | 2022-06-01 12:43PM EDT | 1,180.00 | 1,355.23 | 1,364.90 | 1,382.75 | 0.00 | - | 6 | 12 | 0.00% |
| AMZN240119C01200000 | 2022-06-01 3:33PM EDT | 1,200.00 | 1,373.75 | 1,348.00 | 1,365.65 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN240119C01220000 | 2022-06-02 12:02PM EDT | 1,220.00 | 1,339.92 | 1,330.95 | 1,348.80 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01240000 | 2022-06-01 3:11PM EDT | 1,240.00 | 1,340.65 | 1,314.05 | 1,331.90 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01260000 | 2022-06-01 12:40PM EDT | 1,260.00 | 1,293.81 | 1,297.25 | 1,314.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119C01280000 | 2022-06-01 1:36PM EDT | 1,280.00 | 1,292.25 | 1,280.45 | 1,297.80 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01300000 | 2022-06-01 12:41PM EDT | 1,300.00 | 1,260.10 | 1,263.75 | 1,281.60 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119C01320000 | 2022-06-01 12:42PM EDT | 1,320.00 | 1,239.92 | 1,247.20 | 1,265.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01340000 | 2022-06-01 2:09PM EDT | 1,340.00 | 1,253.20 | 1,230.80 | 1,248.65 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01360000 | 2022-06-01 12:45PM EDT | 1,360.00 | 1,203.70 | 1,214.50 | 1,232.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119C01380000 | 2022-06-01 12:48PM EDT | 1,380.00 | 1,181.26 | 1,198.25 | 1,215.50 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN240119C01390000 | 2022-06-01 2:50PM EDT | 1,390.00 | 1,212.00 | 1,190.05 | 1,207.50 | 0.00 | - | 12 | 49 | 0.00% |
| AMZN240119C01400000 | 2022-06-01 2:25PM EDT | 1,400.00 | 1,213.20 | 1,182.05 | 1,199.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01420000 | 2022-06-01 2:25PM EDT | 1,420.00 | 1,198.85 | 1,165.90 | 1,183.50 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN240119C01440000 | 2022-06-01 2:30PM EDT | 1,440.00 | 1,184.25 | 1,150.00 | 1,167.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C01450000 | 2022-05-31 9:30AM EDT | 1,450.00 | 1,041.15 | 1,142.05 | 1,159.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C01460000 | 2022-06-01 2:40PM EDT | 1,460.00 | 1,163.10 | 1,134.10 | 1,151.50 | 0.00 | - | 5 | 13 | 0.00% |
| AMZN240119C01480000 | 2022-05-25 10:50AM EDT | 1,480.00 | 847.25 | 1,118.30 | 1,136.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119C01500000 | 2022-06-02 11:17AM EDT | 1,500.00 | 1,110.45 | 1,102.65 | 1,120.00 | 0.00 | - | 6 | 101 | 0.00% |
| AMZN240119C01520000 | 2022-06-01 1:15PM EDT | 1,520.00 | 1,091.50 | 1,087.05 | 1,104.35 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN240119C01540000 | 2022-05-13 2:37PM EDT | 1,540.00 | 872.44 | 1,071.60 | 1,088.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C01550000 | 2022-05-13 2:48PM EDT | 1,550.00 | 1,044.00 | 1,063.90 | 1,081.25 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN240119C01560000 | 2022-05-13 11:55AM EDT | 1,560.00 | 874.54 | 1,056.25 | 1,073.50 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119C01580000 | 2022-05-10 12:24PM EDT | 1,580.00 | 799.42 | 1,041.05 | 1,057.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C01600000 | 2022-06-01 2:31PM EDT | 1,600.00 | 1,057.85 | 1,025.90 | 1,043.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMZN240119C01620000 | 2022-06-01 2:25PM EDT | 1,620.00 | 1,041.94 | 1,010.90 | 1,028.00 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C01640000 | 2022-05-26 12:28PM EDT | 1,640.00 | 829.05 | 996.05 | 1,013.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119C01660000 | 2022-05-18 3:04PM EDT | 1,660.00 | 729.00 | 981.30 | 998.50 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119C01680000 | 2022-05-17 11:03AM EDT | 1,680.00 | 789.12 | 966.65 | 983.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C01700000 | 2022-06-01 2:30PM EDT | 1,700.00 | 985.83 | 952.10 | 969.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN240119C01720000 | 2022-05-17 11:03AM EDT | 1,720.00 | 761.00 | 937.75 | 953.50 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C01740000 | 2022-05-18 3:08PM EDT | 1,740.00 | 680.00 | 923.45 | 940.50 | 0.00 | - | 8 | 75 | 0.00% |
| AMZN240119C01760000 | 2022-05-31 11:11AM EDT | 1,760.00 | 827.83 | 909.35 | 926.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240119C01780000 | 2022-06-02 10:39AM EDT | 1,780.00 | 889.59 | 880.95 | 897.20 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119C01800000 | 2022-06-03 12:40PM EDT | 1,800.00 | 882.51 | 881.40 | 897.45 | +6.68 | +0.76% | 5 | 74 | 0.00% |
| AMZN240119C01820000 | 2022-06-02 10:37AM EDT | 1,820.00 | 858.20 | 867.60 | 884.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01840000 | 2022-06-02 11:28AM EDT | 1,840.00 | 860.85 | 853.95 | 870.00 | 0.00 | - | 2 | 53 | 0.00% |
| AMZN240119C01860000 | 2022-06-02 11:29AM EDT | 1,860.00 | 847.26 | 840.35 | 857.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN240119C01880000 | 2022-05-19 11:46AM EDT | 1,880.00 | 634.01 | 826.95 | 843.50 | 0.00 | - | 10 | 53 | 0.00% |
| AMZN240119C01900000 | 2022-06-02 11:10AM EDT | 1,900.00 | 828.35 | 813.50 | 830.50 | 0.00 | - | 32 | 70 | 0.00% |
| AMZN240119C01920000 | 2022-06-01 1:11PM EDT | 1,920.00 | 813.11 | 800.45 | 816.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119C01940000 | 2022-06-01 1:10PM EDT | 1,940.00 | 795.79 | 787.25 | 803.50 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119C01960000 | 2022-06-02 12:17PM EDT | 1,960.00 | 790.96 | 774.45 | 791.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119C01980000 | 2022-06-01 1:04PM EDT | 1,980.00 | 757.28 | 762.25 | 777.45 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN240119C02000000 | 2022-06-03 3:11PM EDT | 2,000.00 | 757.85 | 749.55 | 765.50 | -38.15 | -4.79% | 8 | 263 | 0.00% |
| AMZN240119C02050000 | 2022-06-02 12:57PM EDT | 2,050.00 | 757.93 | 718.60 | 734.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240119C02100000 | 2022-06-02 2:27PM EDT | 2,100.00 | 732.19 | 688.40 | 704.00 | 0.00 | - | 10 | 528 | 0.00% |
| AMZN240119C02150000 | 2022-06-03 11:07AM EDT | 2,150.00 | 653.86 | 658.95 | 674.40 | -50.14 | -7.12% | 2 | 113 | 0.00% |
| AMZN240119C02200000 | 2022-06-03 3:45PM EDT | 2,200.00 | 633.72 | 630.40 | 645.65 | -41.75 | -6.18% | 5 | 295 | 0.00% |
| AMZN240119C02250000 | 2022-06-02 1:18PM EDT | 2,250.00 | 638.23 | 602.05 | 617.40 | 0.00 | - | 12 | 88 | 0.00% |
| AMZN240119C02300000 | 2022-06-03 3:41PM EDT | 2,300.00 | 585.24 | 575.85 | 590.65 | -33.11 | -5.35% | 5 | 1,140 | 0.00% |
| AMZN240119C02350000 | 2022-06-03 3:41PM EDT | 2,350.00 | 559.29 | 549.60 | 564.20 | -33.09 | -5.59% | 3 | 92 | 0.00% |
| AMZN240119C02400000 | 2022-06-03 3:37PM EDT | 2,400.00 | 532.10 | 524.50 | 538.95 | -34.69 | -6.12% | 3 | 432 | 0.00% |
| AMZN240119C02450000 | 2022-06-02 2:43PM EDT | 2,450.00 | 536.30 | 499.80 | 514.30 | 0.00 | - | 8 | 153 | 0.00% |
| AMZN240119C02500000 | 2022-06-03 3:18PM EDT | 2,500.00 | 475.50 | 476.75 | 490.90 | -37.00 | -7.22% | 7 | 426 | 0.00% |
| AMZN240119C02550000 | 2022-06-03 3:18PM EDT | 2,550.00 | 457.86 | 454.30 | 468.50 | -30.14 | -6.18% | 1 | 99 | 0.00% |
| AMZN240119C02600000 | 2022-06-02 2:08PM EDT | 2,600.00 | 469.55 | 432.25 | 446.00 | 0.00 | - | 6 | 135 | 0.00% |
| AMZN240119C02650000 | 2022-06-02 2:27PM EDT | 2,650.00 | 446.20 | 411.25 | 425.05 | 0.00 | - | 8 | 54 | 0.00% |
| AMZN240119C02700000 | 2022-06-03 11:28AM EDT | 2,700.00 | 389.25 | 391.00 | 404.50 | -36.51 | -8.58% | 2 | 204 | 0.00% |
| AMZN240119C02750000 | 2022-06-03 11:07AM EDT | 2,750.00 | 369.26 | 371.65 | 385.35 | -33.40 | -8.29% | 2 | 152 | 0.00% |
| AMZN240119C02800000 | 2022-06-03 11:05AM EDT | 2,800.00 | 350.12 | 353.15 | 366.75 | -35.33 | -9.17% | 2 | 249 | 0.00% |
| AMZN240119C02850000 | 2022-06-03 10:42AM EDT | 2,850.00 | 333.47 | 335.20 | 348.85 | -33.82 | -9.21% | 2 | 213 | 0.00% |
| AMZN240119C02900000 | 2022-06-03 2:53PM EDT | 2,900.00 | 328.60 | 318.05 | 332.00 | -20.36 | -5.83% | 3 | 247 | 0.00% |
| AMZN240119C02950000 | 2022-06-02 1:17PM EDT | 2,950.00 | 326.02 | 301.65 | 315.35 | 0.00 | - | 3 | 69 | 0.00% |
| AMZN240119C03000000 | 2022-06-03 3:29PM EDT | 3,000.00 | 292.00 | 286.00 | 299.50 | -16.34 | -5.30% | 21 | 1,266 | 0.00% |
| AMZN240119C03050000 | 2022-06-02 3:11PM EDT | 3,050.00 | 297.85 | 271.00 | 285.00 | 0.00 | - | 10 | 101 | 0.00% |
| AMZN240119C03090000 | 2022-06-03 9:30AM EDT | 3,090.00 | 282.64 | 259.25 | 273.40 | +4.99 | +1.80% | 1 | 56 | 0.00% |
| AMZN240119C03100000 | 2022-06-03 11:36AM EDT | 3,100.00 | 261.60 | 256.40 | 270.50 | -24.62 | -8.60% | 3 | 589 | 0.00% |
| AMZN240119C03110000 | 2022-06-02 3:38PM EDT | 3,110.00 | 282.52 | 253.80 | 267.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240119C03120000 | 2022-06-03 12:09PM EDT | 3,120.00 | 254.95 | 250.85 | 265.00 | -24.97 | -8.92% | 3 | 128 | 0.00% |
| AMZN240119C03130000 | 2022-06-01 3:21PM EDT | 3,130.00 | 268.68 | 248.10 | 262.00 | 0.00 | - | 8 | 162 | 0.00% |
| AMZN240119C03140000 | 2022-06-01 3:04PM EDT | 3,140.00 | 261.35 | 245.60 | 259.30 | 0.00 | - | 4 | 31 | 0.00% |
| AMZN240119C03150000 | 2022-06-02 3:41PM EDT | 3,150.00 | 271.15 | 242.70 | 256.50 | 0.00 | - | 8 | 330 | 0.00% |
| AMZN240119C03160000 | 2022-06-01 3:24PM EDT | 3,160.00 | 260.17 | 240.05 | 254.00 | 0.00 | - | 4 | 86 | 0.00% |
| AMZN240119C03170000 | 2022-06-01 3:26PM EDT | 3,170.00 | 256.50 | 237.40 | 251.50 | 0.00 | - | 4 | 26 | 0.00% |
| AMZN240119C03180000 | 2022-06-02 1:35PM EDT | 3,180.00 | 260.65 | 234.95 | 248.70 | 0.00 | - | 6 | 51 | 0.00% |
| AMZN240119C03190000 | 2022-06-01 3:12PM EDT | 3,190.00 | 250.25 | 232.40 | 246.10 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119C03200000 | 2022-06-02 12:32PM EDT | 3,200.00 | 250.00 | 229.65 | 243.50 | 0.00 | - | 1 | 396 | 0.00% |
| AMZN240119C03210000 | 2022-06-01 3:31PM EDT | 3,210.00 | 244.50 | 227.10 | 241.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240119C03220000 | 2022-06-01 3:38PM EDT | 3,220.00 | 242.07 | 224.60 | 238.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119C03225000 | 2022-05-26 2:04PM EDT | 3,225.00 | 152.82 | 223.35 | 237.50 | 0.00 | - | 20 | 47 | 0.00% |
| AMZN240119C03230000 | 2022-04-18 10:27AM EDT | 3,230.00 | 523.11 | 139.65 | 148.55 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240119C03235000 | 2022-05-20 3:34PM EDT | 3,235.00 | 243.00 | 220.90 | 235.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN240119C03240000 | 2022-05-05 3:01PM EDT | 3,240.00 | 181.80 | 219.75 | 233.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119C03245000 | 2022-05-25 10:50AM EDT | 3,245.00 | 123.80 | 218.40 | 232.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119C03250000 | 2022-05-25 10:46AM EDT | 3,250.00 | 125.56 | 217.20 | 231.35 | 0.00 | - | 4 | 77 | 0.00% |
| AMZN240119C03255000 | 2022-05-25 10:42AM EDT | 3,255.00 | 124.05 | 216.00 | 230.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240119C03260000 | 2022-05-12 9:30AM EDT | 3,260.00 | 115.20 | 214.80 | 228.95 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03265000 | 2022-06-01 11:55AM EDT | 3,265.00 | 223.00 | 213.60 | 227.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119C03270000 | 2022-05-03 3:25PM EDT | 3,270.00 | 222.55 | 237.90 | 248.90 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN240119C03275000 | 2022-05-11 12:24PM EDT | 3,275.00 | 126.50 | 211.40 | 225.10 | 0.00 | - | 2 | 69 | 0.00% |
| AMZN240119C03280000 | 2022-05-20 1:28PM EDT | 3,280.00 | 115.00 | 210.25 | 223.95 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN240119C03285000 | 2022-06-02 2:36PM EDT | 3,285.00 | 234.15 | 208.90 | 222.95 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C03290000 | 2022-05-18 3:35PM EDT | 3,290.00 | 116.32 | 207.70 | 221.50 | 0.00 | - | 29 | 32 | 0.00% |
| AMZN240119C03295000 | 2022-05-18 9:33AM EDT | 3,295.00 | 138.85 | 206.70 | 220.40 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN240119C03300000 | 2022-06-03 12:54PM EDT | 3,300.00 | 213.54 | 205.40 | 219.50 | -1.46 | -0.68% | 3 | 418 | 0.00% |
| AMZN240119C03305000 | 2022-06-03 2:43PM EDT | 3,305.00 | 212.26 | 204.25 | 218.35 | +74.11 | +53.64% | 1 | 28 | 0.00% |
| AMZN240119C03310000 | 2022-05-25 2:54PM EDT | 3,310.00 | 211.21 | 203.05 | 217.10 | +96.86 | +84.70% | 1 | 47 | 0.00% |
| AMZN240119C03315000 | 2022-05-31 10:43AM EDT | 3,315.00 | 169.44 | 202.10 | 215.80 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240119C03320000 | 2022-05-10 9:59AM EDT | 3,320.00 | 139.00 | 200.95 | 214.50 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240119C03330000 | 2022-05-12 3:38PM EDT | 3,330.00 | 114.50 | 198.70 | 212.40 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240119C03340000 | 2022-06-03 10:12AM EDT | 3,340.00 | 204.35 | 196.45 | 210.00 | +65.05 | +46.70% | 1 | 58 | 0.00% |
| AMZN240119C03350000 | 2022-06-03 2:00PM EDT | 3,350.00 | 200.00 | 194.05 | 208.00 | -20.00 | -9.09% | 2 | 87 | 0.00% |
| AMZN240119C03360000 | 2022-06-03 10:12AM EDT | 3,360.00 | 199.95 | 191.85 | 205.90 | +70.80 | +54.82% | 1 | 38 | 0.00% |
| AMZN240119C03370000 | 2022-05-12 12:53PM EDT | 3,370.00 | 117.00 | 189.65 | 203.70 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN240119C03380000 | 2022-05-20 10:03AM EDT | 3,380.00 | 111.60 | 187.50 | 201.50 | 0.00 | - | 8 | 77 | 0.00% |
| AMZN240119C03390000 | 2022-05-13 2:39PM EDT | 3,390.00 | 124.28 | 185.60 | 199.50 | 0.00 | - | 4 | 61 | 0.00% |
| AMZN240119C03400000 | 2022-05-31 12:51PM EDT | 3,400.00 | 198.60 | 183.35 | 197.35 | 0.00 | - | 5 | 844 | 0.00% |
| AMZN240119C03410000 | 2022-05-24 10:38AM EDT | 3,410.00 | 85.09 | 181.20 | 195.00 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN240119C03420000 | 2022-05-20 10:05AM EDT | 3,420.00 | 104.31 | 179.20 | 192.95 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03430000 | 2022-05-19 12:10PM EDT | 3,430.00 | 109.43 | 177.20 | 191.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240119C03440000 | 2022-05-06 10:06AM EDT | 3,440.00 | 138.80 | 175.15 | 189.15 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119C03450000 | 2022-06-03 12:54PM EDT | 3,450.00 | 177.89 | 173.10 | 187.00 | -12.62 | -6.62% | 2 | 74 | 0.00% |
| AMZN240119C03460000 | 2022-06-03 3:11PM EDT | 3,460.00 | 178.15 | 171.30 | 185.00 | +35.69 | +25.05% | 2 | 9 | 0.00% |
| AMZN240119C03470000 | 2022-06-03 3:11PM EDT | 3,470.00 | 177.30 | 169.25 | 183.00 | +83.05 | +88.12% | 4 | 60 | 0.00% |
| AMZN240119C03480000 | 2022-05-18 3:05PM EDT | 3,480.00 | 92.82 | 167.20 | 181.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119C03490000 | 2022-05-24 3:42PM EDT | 3,490.00 | 83.79 | 165.40 | 179.00 | 0.00 | - | 53 | 69 | 0.00% |
| AMZN240119C03500000 | 2022-06-03 1:12PM EDT | 3,500.00 | 169.30 | 163.50 | 177.00 | -23.30 | -12.10% | 3 | 896 | 0.00% |
| AMZN240119C03510000 | 2022-06-03 3:06PM EDT | 3,510.00 | 171.10 | 161.60 | 175.45 | +37.82 | +28.38% | 22 | 153 | 0.00% |
| AMZN240119C03520000 | 2022-06-03 3:22PM EDT | 3,520.00 | 164.65 | 159.75 | 173.50 | +59.87 | +57.14% | 2 | 46 | 0.00% |
| AMZN240119C03530000 | 2022-06-01 2:39PM EDT | 3,530.00 | 176.05 | 157.90 | 171.50 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN240119C03540000 | 2022-06-03 3:12PM EDT | 3,540.00 | 161.45 | 156.15 | 170.25 | +82.20 | +103.72% | 4 | 31 | 0.00% |
| AMZN240119C03550000 | 2022-06-01 12:28PM EDT | 3,550.00 | 164.50 | 154.30 | 168.00 | 0.00 | - | 8 | 118 | 0.00% |
| AMZN240119C03560000 | 2022-06-02 2:05PM EDT | 3,560.00 | 173.98 | 152.40 | 166.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN240119C03570000 | 2022-05-27 2:36PM EDT | 3,570.00 | 103.95 | 150.80 | 164.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119C03580000 | 2022-06-02 2:05PM EDT | 3,580.00 | 170.23 | 149.00 | 162.70 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN240119C03590000 | 2022-06-03 12:06PM EDT | 3,590.00 | 156.18 | 147.40 | 161.35 | -8.39 | -5.10% | 5 | 34 | 0.00% |
| AMZN240119C03600000 | 2022-06-02 12:47PM EDT | 3,600.00 | 161.13 | 145.50 | 159.15 | 0.00 | - | 2 | 1,439 | 0.00% |
| AMZN240119C03610000 | 2022-06-02 11:43AM EDT | 3,610.00 | 153.00 | 144.15 | 157.50 | 0.00 | - | 8 | 50 | 0.00% |
| AMZN240119C03620000 | 2022-05-24 9:51AM EDT | 3,620.00 | 67.05 | 142.25 | 155.85 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN240119C03630000 | 2022-06-02 12:32PM EDT | 3,630.00 | 156.25 | 140.70 | 154.50 | 0.00 | - | 16 | 14 | 0.00% |
| AMZN240119C03640000 | 2022-06-02 12:32PM EDT | 3,640.00 | 154.60 | 138.85 | 152.40 | 0.00 | - | 17 | 44 | 0.00% |
| AMZN240119C03650000 | 2022-06-01 12:33PM EDT | 3,650.00 | 145.85 | 137.35 | 151.00 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN240119C03700000 | 2022-06-02 12:01PM EDT | 3,700.00 | 136.57 | 129.50 | 142.75 | 0.00 | - | 1 | 216 | 0.00% |
| AMZN240119C03750000 | 2022-06-02 9:30AM EDT | 3,750.00 | 129.28 | 122.30 | 135.45 | 0.00 | - | 1 | 100 | 0.00% |
| AMZN240119C03800000 | 2022-06-02 9:30AM EDT | 3,800.00 | 120.38 | 115.40 | 128.35 | 0.00 | - | 1 | 232 | 746.68% |
| AMZN240119C03850000 | 2022-05-18 1:28PM EDT | 3,850.00 | 63.00 | 108.90 | 121.70 | 0.00 | - | 1 | 61 | 616.72% |
| AMZN240119C03900000 | 2022-06-03 3:43PM EDT | 3,900.00 | 108.95 | 102.75 | 115.30 | -9.77 | -8.23% | 7 | 104 | 561.32% |
| AMZN240119C03950000 | 2022-06-03 1:37PM EDT | 3,950.00 | 104.05 | 97.50 | 107.50 | -8.39 | -7.46% | 1 | 83 | 521.57% |
| AMZN240119C04000000 | 2022-06-03 3:46PM EDT | 4,000.00 | 97.00 | 92.50 | 102.00 | -15.60 | -13.85% | 6 | 823 | 496.21% |
| AMZN240119C04050000 | 2022-05-25 11:55AM EDT | 4,050.00 | 88.02 | 87.00 | 97.00 | 0.00 | - | 1 | 77 | 474.41% |
| AMZN240119C04100000 | 2022-05-31 3:32PM EDT | 4,100.00 | 82.00 | 82.50 | 92.50 | 0.00 | - | 4 | 590 | 457.79% |
| AMZN240119C04150000 | 2022-06-02 1:08PM EDT | 4,150.00 | 90.94 | 78.00 | 88.00 | 0.00 | - | 1 | 19 | 442.54% |
| AMZN240119C04200000 | 2022-06-01 3:21PM EDT | 4,200.00 | 85.27 | 74.00 | 83.50 | 0.00 | - | 3 | 401 | 429.14% |
| AMZN240119C04250000 | 2022-05-31 1:18PM EDT | 4,250.00 | 62.41 | 70.00 | 79.50 | 0.00 | - | 2 | 167 | 417.26% |
| AMZN240119C04300000 | 2022-05-31 1:10PM EDT | 4,300.00 | 61.60 | 66.00 | 76.00 | 0.00 | - | 2 | 130 | 406.64% |
| AMZN240119C04350000 | 2022-05-31 12:20PM EDT | 4,350.00 | 54.15 | 62.55 | 72.50 | 0.00 | - | 2 | 59 | 397.19% |
| AMZN240119C04400000 | 2022-06-03 1:49PM EDT | 4,400.00 | 62.52 | 59.30 | 69.00 | -3.28 | -4.98% | 1 | 170 | 388.29% |
| AMZN240119C04450000 | 2022-05-31 12:14PM EDT | 4,450.00 | 49.15 | 56.25 | 66.00 | 0.00 | - | 3 | 184 | 380.55% |
| AMZN240119C04500000 | 2022-06-03 3:56PM EDT | 4,500.00 | 59.90 | 53.35 | 62.95 | -6.00 | -9.10% | 10 | 998 | 373.08% |
| AMZN240119C04550000 | 2022-06-02 10:24AM EDT | 4,550.00 | 53.80 | 50.80 | 60.50 | 0.00 | - | 1 | 365 | 366.97% |
| AMZN240119C04600000 | 2022-05-31 3:29PM EDT | 4,600.00 | 48.50 | 48.25 | 57.50 | 0.00 | - | 6 | 122 | 360.19% |
| AMZN240119C04650000 | 2022-06-01 3:37PM EDT | 4,650.00 | 53.50 | 45.80 | 55.00 | 0.00 | - | 1 | 102 | 354.25% |
| AMZN240119C04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 35.87 | 43.60 | 52.60 | 0.00 | - | 1 | 243 | 348.78% |
| AMZN240119C04750000 | 2022-06-02 3:17PM EDT | 4,750.00 | 50.60 | 41.60 | 50.50 | 0.00 | - | 1 | 1,054 | 343.96% |
| AMZN240119C04800000 | 2022-05-31 1:51PM EDT | 4,800.00 | 37.65 | 39.75 | 48.40 | 0.00 | - | 2 | 197 | 339.33% |
| AMZN240119C04850000 | 2022-05-27 9:57AM EDT | 4,850.00 | 26.75 | 37.70 | 46.20 | 0.00 | - | 1 | 35 | 334.30% |
| AMZN240119C04900000 | 2022-06-02 3:17PM EDT | 4,900.00 | 44.35 | 36.20 | 44.55 | 0.00 | - | 3 | 53 | 330.67% |
| AMZN240119C04950000 | 2022-06-02 3:04PM EDT | 4,950.00 | 40.87 | 34.60 | 42.80 | 0.00 | - | 3 | 39 | 326.76% |
| AMZN240119C05000000 | 2022-06-03 1:49PM EDT | 5,000.00 | 37.09 | 33.05 | 41.05 | -1.98 | -5.07% | 7 | 474 | 322.89% |
| AMZN240119C05100000 | 2022-06-03 10:40AM EDT | 5,100.00 | 31.87 | 30.30 | 38.05 | +0.93 | +3.01% | 2 | 108 | 316.17% |
| AMZN240119C05200000 | 2022-06-03 9:51AM EDT | 5,200.00 | 34.20 | 27.75 | 35.30 | +3.20 | +10.32% | 1 | 437 | 309.91% |
| AMZN240119C05300000 | 2022-06-02 9:36AM EDT | 5,300.00 | 29.00 | 25.65 | 32.95 | 0.00 | - | 1 | 698 | 304.66% |
| AMZN240119C05400000 | 2022-06-03 3:12PM EDT | 5,400.00 | 26.00 | 23.60 | 30.65 | -3.85 | -12.90% | 23 | 2,045 | 299.40% |
Opções de vendapara19 de janeiro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119P00045000 | 2023-06-06 2:32PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 37 | 14,902 | 53.91% |
| AMZN240119P00050000 | 2023-06-06 1:34PM EDT | 50.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 9 | 4,639 | 50.68% |
| AMZN240119P00052000 | 2023-06-05 9:38AM EDT | 52.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 50 | 5,456 | 50.39% |
| AMZN240119P00053000 | 2023-06-01 2:34PM EDT | 53.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 5 | 1,062 | 50.15% |
| AMZN240119P00054000 | 2023-06-02 10:37AM EDT | 54.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 4 | 1,041 | 49.90% |
| AMZN240119P00055000 | 2023-06-06 12:58PM EDT | 55.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 14 | 2,794 | 49.22% |
| AMZN240119P00056000 | 2023-06-05 3:57PM EDT | 56.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 2 | 1,447 | 48.93% |
| AMZN240119P00057000 | 2023-06-06 11:39AM EDT | 57.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 1 | 1,000 | 48.54% |
| AMZN240119P00058000 | 2023-06-01 3:30PM EDT | 58.00 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 720 | 47.80% |
| AMZN240119P00059000 | 2023-05-31 11:57AM EDT | 59.00 | 0.43 | 0.26 | 0.29 | 0.00 | - | 5 | 2,078 | 47.66% |
| AMZN240119P00060000 | 2023-06-07 10:21AM EDT | 60.00 | 0.29 | 0.28 | 0.31 | +0.02 | +7.41% | 1 | 9,119 | 47.22% |
| AMZN240119P00061000 | 2023-06-06 11:27AM EDT | 61.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 1 | 1,334 | 46.73% |
| AMZN240119P00062000 | 2023-06-06 1:54PM EDT | 62.00 | 0.32 | 0.33 | 0.35 | 0.00 | - | 124 | 15,759 | 46.19% |
| AMZN240119P00063000 | 2023-06-06 3:07PM EDT | 63.00 | 0.32 | 0.34 | 0.37 | 0.00 | - | 103 | 3,507 | 45.68% |
| AMZN240119P00064000 | 2023-06-06 11:44AM EDT | 64.00 | 0.36 | 0.38 | 0.40 | 0.00 | - | 17 | 4,451 | 45.34% |
| AMZN240119P00065000 | 2023-06-07 9:36AM EDT | 65.00 | 0.38 | 0.40 | 0.43 | -0.01 | -2.56% | 2 | 6,236 | 44.97% |
| AMZN240119P00066000 | 2023-06-06 11:29AM EDT | 66.00 | 0.44 | 0.43 | 0.46 | 0.00 | - | 1 | 2,148 | 44.58% |
| AMZN240119P00067000 | 2023-06-06 11:44AM EDT | 67.00 | 0.45 | 0.46 | 0.50 | 0.00 | - | 139 | 1,815 | 44.31% |
| AMZN240119P00068000 | 2023-06-06 12:40PM EDT | 68.00 | 0.48 | 0.50 | 0.53 | 0.00 | - | 1 | 5,640 | 43.85% |
| AMZN240119P00069000 | 2023-06-06 11:49AM EDT | 69.00 | 0.52 | 0.53 | 0.57 | 0.00 | - | 7 | 5,752 | 43.53% |
| AMZN240119P00069500 | 2023-06-07 9:41AM EDT | 69.50 | 0.52 | 0.55 | 0.59 | -0.01 | -1.89% | 3 | 5,905 | 43.36% |
| AMZN240119P00070000 | 2023-06-07 10:15AM EDT | 70.00 | 0.56 | 0.57 | 0.61 | 0.00 | - | 1 | 34,136 | 43.19% |
| AMZN240119P00071000 | 2023-06-07 10:22AM EDT | 71.00 | 0.60 | 0.61 | 0.65 | +0.02 | +3.45% | 30 | 1,570 | 42.80% |
| AMZN240119P00072000 | 2023-06-06 9:46AM EDT | 72.00 | 0.67 | 0.65 | 0.69 | 0.00 | - | 1 | 1,713 | 42.38% |
| AMZN240119P00072500 | 2023-06-06 10:43AM EDT | 72.50 | 0.67 | 0.67 | 0.71 | 0.00 | - | 52 | 1,729 | 42.19% |
| AMZN240119P00073000 | 2023-06-05 10:45AM EDT | 73.00 | 0.66 | 0.69 | 0.74 | -0.10 | -13.16% | 2 | 1,570 | 42.09% |
| AMZN240119P00074000 | 2023-06-06 10:45AM EDT | 74.00 | 0.73 | 0.74 | 0.78 | 0.00 | - | 47 | 3,125 | 41.63% |
| AMZN240119P00075000 | 2023-06-06 3:40PM EDT | 75.00 | 0.75 | 0.79 | 0.82 | 0.00 | - | 179 | 11,187 | 41.16% |
| AMZN240119P00076000 | 2023-06-06 9:51AM EDT | 76.00 | 0.88 | 0.83 | 0.87 | 0.00 | - | 1 | 1,265 | 40.77% |
| AMZN240119P00077000 | 2023-06-06 2:34PM EDT | 77.00 | 0.88 | 0.90 | 0.94 | 0.00 | - | 1 | 3,195 | 40.58% |
| AMZN240119P00077500 | 2023-06-06 9:51AM EDT | 77.50 | 0.97 | 0.93 | 0.98 | 0.00 | - | 1 | 3,330 | 40.50% |
| AMZN240119P00078000 | 2023-06-06 10:47AM EDT | 78.00 | 0.94 | 0.96 | 1.00 | 0.00 | - | 2 | 3,976 | 40.23% |
| AMZN240119P00079000 | 2023-06-06 2:03PM EDT | 79.00 | 0.97 | 1.03 | 1.06 | 0.00 | - | 34 | 3,731 | 39.87% |
| AMZN240119P00080000 | 2023-06-07 10:18AM EDT | 80.00 | 1.08 | 1.10 | 1.13 | +0.04 | +3.85% | 25 | 46,084 | 39.56% |
| AMZN240119P00081000 | 2023-06-06 3:07PM EDT | 81.00 | 1.07 | 1.16 | 1.20 | 0.00 | - | 12 | 2,362 | 39.23% |
| AMZN240119P00082000 | 2023-06-07 9:47AM EDT | 82.00 | 1.16 | 1.24 | 1.27 | +0.01 | +0.87% | 95 | 6,058 | 38.88% |
| AMZN240119P00083000 | 2023-06-06 1:35PM EDT | 83.00 | 1.22 | 1.31 | 1.35 | 0.00 | - | 60 | 5,319 | 38.57% |
| AMZN240119P00084000 | 2023-06-06 3:07PM EDT | 84.00 | 1.27 | 1.39 | 1.43 | 0.00 | - | 25 | 1,908 | 38.23% |
| AMZN240119P00085000 | 2023-06-07 10:06AM EDT | 85.00 | 1.39 | 1.48 | 1.52 | +0.01 | +0.72% | 19 | 47,901 | 37.95% |
| AMZN240119P00086000 | 2023-06-06 11:13AM EDT | 86.00 | 1.49 | 1.57 | 1.61 | 0.00 | - | 4 | 3,853 | 37.63% |
| AMZN240119P00087000 | 2023-06-06 3:52PM EDT | 87.00 | 1.52 | 1.67 | 1.70 | 0.00 | - | 48 | 9,415 | 37.28% |
| AMZN240119P00088000 | 2023-06-07 9:32AM EDT | 88.00 | 1.60 | 1.76 | 1.80 | -0.05 | -3.03% | 2 | 16,239 | 36.98% |
| AMZN240119P00089000 | 2023-06-06 3:40PM EDT | 89.00 | 1.76 | 1.87 | 1.91 | 0.00 | - | 22 | 3,744 | 36.71% |
| AMZN240119P00090000 | 2023-06-07 10:25AM EDT | 90.00 | 1.99 | 1.98 | 2.02 | +0.14 | +7.57% | 41 | 19,292 | 36.40% |
| AMZN240119P00091000 | 2023-06-06 12:27PM EDT | 91.00 | 1.94 | 2.10 | 2.14 | 0.00 | - | 16 | 7,239 | 36.12% |
| AMZN240119P00092000 | 2023-06-06 3:53PM EDT | 92.00 | 2.05 | 2.22 | 2.26 | 0.00 | - | 161 | 12,501 | 35.82% |
| AMZN240119P00093000 | 2023-06-07 10:00AM EDT | 93.00 | 2.17 | 2.34 | 2.38 | -0.03 | -1.36% | 56 | 4,991 | 35.47% |
| AMZN240119P00094000 | 2023-06-05 11:43AM EDT | 94.00 | 2.51 | 2.46 | 2.51 | 0.00 | - | 130 | 3,402 | 35.17% |
| AMZN240119P00095000 | 2023-06-07 10:06AM EDT | 95.00 | 2.45 | 2.61 | 2.66 | +0.05 | +2.08% | 40 | 22,385 | 34.92% |
| AMZN240119P00096000 | 2023-06-07 9:30AM EDT | 96.00 | 2.49 | 2.73 | 2.80 | -0.01 | -0.40% | 100 | 5,209 | 34.61% |
| AMZN240119P00097000 | 2023-06-06 11:43AM EDT | 97.00 | 2.76 | 2.89 | 2.95 | 0.00 | - | 2 | 5,405 | 34.30% |
| AMZN240119P00098000 | 2023-06-07 9:33AM EDT | 98.00 | 2.78 | 3.05 | 3.10 | -0.03 | -1.07% | 1 | 4,097 | 33.98% |
| AMZN240119P00099000 | 2023-06-06 1:35PM EDT | 99.00 | 2.96 | 3.20 | 3.30 | 0.00 | - | 10 | 3,337 | 33.83% |
| AMZN240119P00100000 | 2023-06-07 10:19AM EDT | 100.00 | 3.32 | 3.40 | 3.45 | +0.17 | +5.40% | 711 | 50,016 | 33.45% |
| AMZN240119P00102500 | 2023-06-06 3:07PM EDT | 102.50 | 3.50 | 3.85 | 3.95 | 0.00 | - | 35 | 8,487 | 32.85% |
| AMZN240119P00105000 | 2023-06-07 9:35AM EDT | 105.00 | 3.95 | 4.35 | 4.45 | -0.15 | -3.66% | 2 | 40,878 | 32.07% |
| AMZN240119P00107500 | 2023-06-07 9:52AM EDT | 107.50 | 4.63 | 4.95 | 5.05 | -0.02 | -0.43% | 202 | 6,240 | 31.45% |
| AMZN240119P00110000 | 2023-06-07 10:09AM EDT | 110.00 | 5.50 | 5.55 | 5.65 | +0.29 | +5.57% | 35 | 23,069 | 30.64% |
| AMZN240119P00112500 | 2023-06-07 10:15AM EDT | 112.50 | 6.15 | 6.25 | 6.35 | +0.40 | +6.96% | 2 | 7,672 | 29.95% |
| AMZN240119P00115000 | 2023-06-07 9:46AM EDT | 115.00 | 6.54 | 6.95 | 7.10 | 0.00 | - | 3 | 33,178 | 29.21% |
| AMZN240119P00117500 | 2023-06-07 10:27AM EDT | 117.50 | 7.95 | 7.85 | 8.00 | +0.68 | +9.35% | 68 | 45,441 | 28.69% |
| AMZN240119P00120000 | 2023-06-07 10:22AM EDT | 120.00 | 8.65 | 8.80 | 8.95 | +0.44 | +5.36% | 204 | 52,396 | 28.08% |
| AMZN240119P00122500 | 2023-06-07 10:19AM EDT | 122.50 | 9.60 | 9.80 | 9.95 | +0.46 | +5.03% | 3 | 10,746 | 27.39% |
| AMZN240119P00125000 | 2023-06-07 10:00AM EDT | 125.00 | 10.20 | 10.90 | 11.00 | +0.10 | +0.99% | 104 | 25,091 | 26.61% |
| AMZN240119P00127500 | 2023-06-07 9:54AM EDT | 127.50 | 11.40 | 12.10 | 12.20 | +0.33 | +2.98% | 4 | 5,800 | 25.97% |
| AMZN240119P00130000 | 2023-06-07 9:49AM EDT | 130.00 | 12.65 | 13.35 | 13.50 | +0.30 | +2.43% | 92 | 11,107 | 25.35% |
| AMZN240119P00132500 | 2023-06-07 9:35AM EDT | 132.50 | 14.00 | 14.70 | 14.80 | +0.25 | +1.82% | 94 | 11,281 | 24.48% |
| AMZN240119P00135000 | 2023-06-06 3:10PM EDT | 135.00 | 15.40 | 16.00 | 16.25 | +0.40 | +2.67% | 3 | 10,552 | 23.73% |
| AMZN240119P00137500 | 2023-06-07 9:42AM EDT | 137.50 | 16.35 | 17.50 | 17.80 | -0.05 | -0.30% | 38 | 817 | 22.95% |
| AMZN240119P00140000 | 2023-06-06 3:26PM EDT | 140.00 | 18.00 | 19.25 | 19.50 | 0.00 | - | 89 | 999 | 22.30% |
| AMZN240119P00142500 | 2023-06-05 12:41PM EDT | 142.50 | 21.01 | 20.90 | 21.30 | 0.00 | - | 60 | 55 | 21.65% |
| AMZN240119P00145000 | 2023-06-05 2:51PM EDT | 145.00 | 23.12 | 22.55 | 23.05 | 0.00 | - | 36 | 377 | 20.42% |
| AMZN240119P00147500 | 2023-06-02 1:36PM EDT | 147.50 | 25.05 | 24.70 | 25.15 | 0.00 | - | 9 | 603 | 20.12% |
| AMZN240119P00150000 | 2023-06-06 12:59PM EDT | 150.00 | 25.33 | 26.45 | 27.05 | 0.00 | - | 5 | 141 | 18.42% |
| AMZN240119P00152500 | 2023-05-25 11:08AM EDT | 152.50 | 37.98 | 28.75 | 29.05 | 0.00 | - | 1 | 300 | 16.04% |
| AMZN240119P00154500 | 2023-01-25 12:06PM EDT | 154.50 | 59.90 | 60.25 | 61.75 | 0.00 | - | 20 | 0 | 103.64% |
| AMZN240119P00155000 | 2023-06-06 11:19AM EDT | 155.00 | 29.30 | 30.90 | 31.40 | 0.00 | - | 1 | 605 | 15.38% |
| AMZN240119P00155500 | 2023-02-27 4:38PM EDT | 155.50 | 72.78 | 61.05 | 62.30 | 0.00 | - | 1,050 | 0 | 103.44% |
| AMZN240119P00156000 | 2022-11-22 2:56PM EDT | 156.00 | 62.20 | 71.50 | 72.85 | 0.00 | - | 1,160 | 0 | 130.03% |
| AMZN240119P00156500 | 2023-04-27 2:58PM EDT | 156.50 | 46.60 | 36.30 | 37.35 | 0.00 | - | 3 | 0 | 36.47% |
| AMZN240119P00157000 | 2023-04-28 3:41PM EDT | 157.00 | 50.85 | 36.70 | 37.55 | 0.00 | - | 7,620 | 0 | 35.77% |
| AMZN240119P00157500 | 2022-11-10 4:12PM EDT | 157.50 | 61.12 | 67.95 | 69.20 | 0.00 | - | 8 | 0 | 117.45% |
| AMZN240119P00158000 | 2023-05-30 1:22PM EDT | 158.00 | 36.70 | 33.55 | 33.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P00158500 | 2023-05-24 2:50PM EDT | 158.50 | 42.15 | 34.15 | 34.45 | 0.00 | - | 150 | 20 | 0.00% |
| AMZN240119P00159000 | 2023-06-02 1:52PM EDT | 159.00 | 34.61 | 34.50 | 34.85 | 0.00 | - | 24 | 12 | 0.00% |
| AMZN240119P00159500 | 2023-06-02 9:51AM EDT | 159.50 | 35.10 | 34.95 | 35.45 | 0.00 | - | 3 | 606 | 0.00% |
| AMZN240119P00160000 | 2023-06-02 3:58PM EDT | 160.00 | 36.21 | 35.30 | 35.95 | 0.00 | - | 46 | 29 | 0.00% |
| AMZN240119P00160500 | 2023-01-19 4:03PM EDT | 160.50 | 66.25 | 62.70 | 63.90 | 0.00 | - | 200 | 0 | 97.84% |
| AMZN240119P00161000 | 2023-05-30 10:59AM EDT | 161.00 | 39.40 | 36.40 | 36.80 | 0.00 | - | 20 | 40 | 0.00% |
| AMZN240119P00161250 | 2022-11-23 4:20PM EDT | 161.25 | 66.05 | 75.20 | 76.55 | 0.00 | - | 1,876 | 0 | 129.06% |
| AMZN240119P00161500 | 2022-11-02 3:29PM EDT | 161.50 | 69.35 | 66.80 | 68.05 | 0.00 | - | 680 | 0 | 106.49% |
| AMZN240119P00161750 | 2022-11-02 3:35PM EDT | 161.75 | 68.55 | 67.05 | 68.20 | 0.00 | - | 182 | 0 | 106.51% |
| AMZN240119P00162000 | 2023-06-02 1:48PM EDT | 162.00 | 37.51 | 37.25 | 37.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P00162250 | 2022-11-23 4:35PM EDT | 162.25 | 68.60 | 76.25 | 77.55 | 0.00 | - | 1,749 | 0 | 129.71% |
| AMZN240119P00162500 | 2023-05-23 12:27PM EDT | 162.50 | 46.00 | 37.80 | 38.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P00162750 | 2022-12-09 4:08PM EDT | 162.75 | 73.10 | 76.00 | 77.40 | 0.00 | - | 2 | 0 | 128.14% |
| AMZN240119P00163000 | 2022-12-13 11:22AM EDT | 163.00 | 69.30 | 67.15 | 68.35 | 0.00 | - | 5 | 0 | 104.35% |
| AMZN240119P00163250 | 2023-05-22 12:14PM EDT | 163.25 | 48.45 | 38.45 | 38.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P00163500 | 2022-12-12 12:38PM EDT | 163.50 | 74.80 | 67.75 | 68.90 | 0.00 | - | 1 | 0 | 104.83% |
| AMZN240119P00163750 | 2022-11-02 3:59PM EDT | 163.75 | 71.90 | 68.85 | 70.15 | 0.00 | - | 36 | 0 | 107.36% |
| AMZN240119P00164000 | 2022-11-07 2:15PM EDT | 164.00 | 74.27 | 74.95 | 76.15 | 0.00 | - | 2 | 0 | 122.56% |
| AMZN240119P00164250 | 2022-11-23 4:33PM EDT | 164.25 | 70.55 | 78.25 | 79.55 | 0.00 | - | 39 | 0 | 130.85% |
| AMZN240119P00164500 | 2022-11-23 4:39PM EDT | 164.50 | 70.80 | 78.50 | 79.80 | 0.00 | - | 258 | 0 | 130.99% |
| AMZN240119P00164750 | 2022-11-23 4:38PM EDT | 164.75 | 69.70 | 78.75 | 80.05 | 0.00 | - | 228 | 0 | 131.13% |
| AMZN240119P00165000 | 2023-06-06 1:46PM EDT | 165.00 | 38.45 | 40.35 | 40.75 | 0.00 | - | 20 | 353 | 0.00% |
| AMZN240119P00165250 | 2022-11-23 4:31PM EDT | 165.25 | 70.35 | 79.25 | 80.55 | 0.00 | - | 90 | 0 | 131.42% |
| AMZN240119P00165500 | 2023-03-23 3:25PM EDT | 165.50 | 81.81 | 66.20 | 67.60 | 0.00 | - | 650 | 0 | 97.19% |
| AMZN240119P00165750 | 2022-10-24 1:00PM EDT | 165.75 | 49.46 | 70.80 | 72.30 | 0.00 | - | 2 | 0 | 108.64% |
| AMZN240119P00166000 | 2023-02-27 10:49AM EDT | 166.00 | 72.09 | 65.70 | 67.85 | 0.00 | - | 2 | 0 | 95.87% |
| AMZN240119P00166500 | 2022-11-23 4:35PM EDT | 166.50 | 72.90 | 80.70 | 81.80 | 0.00 | - | 1,179 | 0 | 132.38% |
| AMZN240119P00167000 | 2022-11-23 4:20PM EDT | 167.00 | 71.90 | 81.00 | 82.30 | 0.00 | - | 1,044 | 0 | 132.39% |
| AMZN240119P00167500 | 2022-10-13 10:57AM EDT | 167.50 | 59.80 | 66.10 | 67.20 | 0.00 | - | 2 | 0 | 92.54% |
| AMZN240119P00168000 | 2023-04-14 3:59PM EDT | 168.00 | 65.45 | 57.20 | 58.40 | 0.00 | - | 14 | 0 | 68.43% |
| AMZN240119P00168500 | 2022-11-02 3:42PM EDT | 168.50 | 75.10 | 73.85 | 74.95 | 0.00 | - | 154 | 0 | 110.44% |
| AMZN240119P00169000 | 2023-01-06 4:01PM EDT | 169.00 | 82.90 | 65.05 | 66.05 | 0.00 | - | 2 | 0 | 86.68% |
| AMZN240119P00169500 | 2022-11-10 10:37AM EDT | 169.50 | 77.00 | 79.55 | 81.10 | 0.00 | - | 1 | 0 | 123.74% |
| AMZN240119P00170000 | 2023-06-06 3:37PM EDT | 170.00 | 43.67 | 45.35 | 45.80 | 0.00 | - | 1,130 | 520 | 0.00% |
| AMZN240119P00170500 | 2023-04-25 12:30PM EDT | 170.50 | 66.35 | 55.10 | 55.75 | 0.00 | - | 2 | 0 | 56.19% |
| AMZN240119P00171000 | 2022-12-09 1:55PM EDT | 171.00 | 81.50 | 84.25 | 85.65 | 0.00 | - | 2 | 0 | 132.72% |
| AMZN240119P00171500 | 2022-11-04 3:47PM EDT | 171.50 | 80.19 | 76.75 | 77.95 | 0.00 | - | 320 | 0 | 111.95% |
| AMZN240119P00172000 | 2023-02-21 11:56AM EDT | 172.00 | 77.03 | 71.00 | 72.05 | 0.00 | - | 1 | 0 | 95.97% |
| AMZN240119P00172500 | 2022-12-21 12:11PM EDT | 172.50 | 85.70 | 74.65 | 75.95 | 0.00 | - | 2 | 0 | 104.65% |
| AMZN240119P00173000 | 2022-11-08 4:43PM EDT | 173.00 | 82.30 | 82.05 | 83.50 | 0.00 | - | 2,236 | 0 | 122.89% |
| AMZN240119P00173500 | 2022-11-09 12:57PM EDT | 173.50 | 85.85 | 83.40 | 85.40 | 0.00 | - | 2 | 0 | 126.07% |
| AMZN240119P00174000 | 2023-02-01 4:15PM EDT | 174.00 | 68.80 | 77.85 | 80.35 | 0.00 | - | 3 | 0 | 111.35% |
| AMZN240119P00174500 | 2023-03-21 2:48PM EDT | 174.50 | 74.36 | 69.90 | 71.15 | 0.00 | - | 5 | 0 | 88.26% |
| AMZN240119P00175000 | 2023-06-01 2:16PM EDT | 175.00 | 51.61 | 50.25 | 50.60 | 0.00 | - | 90 | 0 | 0.00% |
| AMZN240119P00175500 | 2023-02-16 3:40PM EDT | 175.50 | 75.40 | 75.85 | 77.20 | 0.00 | - | 2 | 0 | 101.67% |
| AMZN240119P00176000 | 2022-10-28 3:29PM EDT | 176.00 | 72.45 | 81.70 | 83.10 | 0.00 | - | 440 | 0 | 115.74% |
| AMZN240119P00176500 | 2022-11-04 3:24PM EDT | 176.50 | 86.95 | 81.65 | 83.00 | 0.00 | - | 530 | 0 | 114.51% |
| AMZN240119P00177000 | 2022-11-04 3:21PM EDT | 177.00 | 86.50 | 82.05 | 83.50 | 0.00 | - | 320 | 0 | 114.64% |
| AMZN240119P00177500 | 2022-12-13 12:43PM EDT | 177.50 | 84.05 | 81.50 | 82.85 | 0.00 | - | 28 | 0 | 112.07% |
| AMZN240119P00178000 | 2023-01-19 4:11PM EDT | 178.00 | 83.50 | 80.20 | 81.35 | 0.00 | - | 270 | 0 | 107.44% |
| AMZN240119P00178500 | 2022-11-04 3:24PM EDT | 178.50 | 89.00 | 83.75 | 85.00 | 0.00 | - | 470 | 0 | 115.66% |
| AMZN240119P00179000 | 2022-11-04 3:43PM EDT | 179.00 | 88.95 | 84.25 | 85.50 | 0.00 | - | 1,120 | 0 | 115.91% |
| AMZN240119P00179500 | 2022-11-04 3:45PM EDT | 179.50 | 88.15 | 84.60 | 85.95 | 0.00 | - | 390 | 0 | 115.90% |
| AMZN240119P00180000 | 2023-04-14 3:26PM EDT | 180.00 | 77.55 | 69.10 | 70.50 | 0.00 | - | 2 | 0 | 74.54% |
| AMZN240119P00180500 | 2022-11-04 3:29PM EDT | 180.50 | 90.70 | 85.75 | 87.00 | 0.00 | - | 1,570 | 0 | 116.66% |
| AMZN240119P00181000 | 2022-11-04 3:43PM EDT | 181.00 | 91.00 | 86.00 | 87.50 | 0.00 | - | 500 | 0 | 116.58% |
| AMZN240119P00181500 | 2022-11-11 2:58PM EDT | 181.50 | 80.50 | 91.55 | 93.35 | 0.00 | - | 1 | 0 | 130.24% |
| AMZN240119P00182000 | 2022-11-11 2:55PM EDT | 182.00 | 81.00 | 91.80 | 94.10 | 0.00 | - | 2 | 0 | 130.49% |
| AMZN240119P00182500 | 2022-11-11 12:44PM EDT | 182.50 | 83.50 | 92.40 | 94.45 | 0.00 | - | 1 | 0 | 130.66% |
| AMZN240119P00185000 | 2023-02-24 1:52PM EDT | 185.00 | 92.31 | 86.40 | 87.40 | 0.00 | - | 2 | 0 | 108.63% |
| AMZN240119P00187500 | 2022-11-03 3:34PM EDT | 187.50 | 97.45 | 92.55 | 94.05 | 0.00 | - | 1,569 | 0 | 119.82% |
| AMZN240119P00190000 | 2023-02-24 1:54PM EDT | 190.00 | 97.42 | 91.15 | 92.50 | 0.00 | - | 2 | 0 | 110.76% |
| AMZN240119P00192500 | 2022-11-07 4:44PM EDT | 192.50 | 101.90 | 103.20 | 104.75 | 0.00 | - | 1 | 0 | 136.72% |
| AMZN240119P00195000 | 2023-04-10 12:46PM EDT | 195.00 | 93.51 | 84.10 | 85.15 | 0.00 | - | 6 | 0 | 80.77% |
| AMZN240119P00197500 | 2023-02-14 4:52PM EDT | 197.50 | 97.89 | 96.75 | 98.05 | 0.00 | - | 43 | 0 | 109.11% |
| AMZN240119P00200000 | 2023-05-26 2:03PM EDT | 200.00 | 79.30 | 75.30 | 75.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00202500 | 2023-02-14 4:49PM EDT | 202.50 | 102.78 | 101.80 | 103.05 | 0.00 | - | 94 | 0 | 111.27% |
| AMZN240119P00205000 | 2023-04-19 3:16PM EDT | 205.00 | 99.72 | 88.25 | 89.60 | 0.00 | - | 5 | 0 | 67.84% |
| AMZN240119P00207500 | 2023-02-14 4:47PM EDT | 207.50 | 108.21 | 106.80 | 108.05 | 0.00 | - | 90 | 0 | 113.28% |
| AMZN240119P00210000 | 2023-04-26 1:01PM EDT | 210.00 | 104.17 | 89.05 | 90.65 | 0.00 | - | 46 | 0 | 54.76% |
| AMZN240119P00212500 | 2023-02-16 4:32PM EDT | 212.50 | 113.80 | 112.90 | 114.25 | 0.00 | - | 2 | 0 | 118.20% |
| AMZN240119P00215000 | 2023-02-15 10:40AM EDT | 215.00 | 116.36 | 116.55 | 118.00 | 0.00 | - | 1 | 0 | 122.25% |
| AMZN240119P00217500 | 2023-02-14 4:50PM EDT | 217.50 | 118.14 | 116.75 | 118.05 | 0.00 | - | 283 | 0 | 117.04% |
| AMZN240119P00220000 | 2023-06-02 3:25PM EDT | 220.00 | 95.62 | 95.30 | 95.70 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240119P00222500 | 2023-02-14 4:45PM EDT | 222.50 | 122.85 | 121.75 | 123.05 | 0.00 | - | 100 | 0 | 118.85% |
| AMZN240119P00225000 | 2023-06-02 3:58PM EDT | 225.00 | 100.99 | 100.40 | 100.65 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240119P00227500 | 2023-01-11 3:07PM EDT | 227.50 | 133.25 | 129.20 | 130.60 | 0.00 | - | 2 | 0 | 127.08% |
| AMZN240119P00230000 | 2023-06-02 3:25PM EDT | 230.00 | 105.35 | 105.35 | 105.75 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119P00232500 | 2022-11-10 4:02PM EDT | 232.50 | 136.54 | 142.35 | 144.75 | 0.00 | - | 20 | 0 | 151.02% |
| AMZN240119P00235000 | 2023-03-28 1:09PM EDT | 235.00 | 137.72 | 123.20 | 127.30 | 0.00 | - | 2 | 0 | 97.07% |
| AMZN240119P00237500 | 2022-11-11 11:07AM EDT | 237.50 | 138.68 | 147.25 | 149.60 | 0.00 | - | 2 | 0 | 152.35% |
| AMZN240119P00240000 | 2023-02-27 3:20PM EDT | 240.00 | 146.41 | 138.45 | 141.45 | 0.00 | - | 2 | 0 | 124.87% |
| AMZN240119P00242500 | 2022-11-21 12:18PM EDT | 242.50 | 151.11 | 154.90 | 156.45 | 0.00 | - | 6 | 0 | 159.75% |
| AMZN240119P00245000 | 2023-02-14 4:59PM EDT | 245.00 | 145.36 | 142.95 | 146.95 | 0.00 | - | 2 | 0 | 126.44% |
| AMZN240119P00247500 | 2022-11-21 12:22PM EDT | 247.50 | 155.88 | 160.00 | 161.45 | 0.00 | - | 8 | 0 | 161.43% |
| AMZN240119P00250000 | 2023-02-22 2:19PM EDT | 250.00 | 154.05 | 151.15 | 152.45 | 0.00 | - | 2 | 0 | 132.78% |
| AMZN240119P00255000 | 2023-03-06 10:49AM EDT | 255.00 | 160.19 | 153.55 | 154.50 | 0.00 | - | 7 | 0 | 127.02% |
| AMZN240119P00260000 | 2023-05-05 9:37AM EDT | 260.00 | 154.60 | 135.25 | 136.10 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119P00265000 | 2023-05-01 11:07AM EDT | 265.00 | 161.35 | 143.45 | 145.55 | 0.00 | - | 1 | 0 | 67.94% |
| AMZN240119P00270000 | 2023-05-25 10:02AM EDT | 270.00 | 154.35 | 145.40 | 145.75 | 0.00 | - | 105 | 0 | 0.00% |
| AMZN240119P01060000 | 2022-06-03 9:52AM EDT | 1,060.00 | 30.73 | 27.90 | 34.30 | -15.13 | -32.99% | 2 | 1 | 0.00% |
| AMZN240119P01080000 | 2022-06-03 10:28AM EDT | 1,080.00 | 31.80 | 29.75 | 35.90 | -16.78 | -34.54% | 2 | 30 | 0.00% |
| AMZN240119P01100000 | 2022-06-01 3:46PM EDT | 1,100.00 | 36.55 | 31.35 | 37.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240119P01120000 | 2022-05-20 3:54PM EDT | 1,120.00 | 49.04 | 33.05 | 39.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01140000 | 2022-06-01 9:59AM EDT | 1,140.00 | 37.89 | 34.50 | 41.10 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240119P01160000 | 2022-05-27 11:43AM EDT | 1,160.00 | 47.00 | 36.30 | 42.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P01180000 | 2022-05-24 1:11PM EDT | 1,180.00 | 65.98 | 38.15 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01200000 | 2022-05-31 1:56PM EDT | 1,200.00 | 44.65 | 40.10 | 46.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240119P01240000 | 2022-06-03 10:35AM EDT | 1,240.00 | 46.58 | 44.25 | 51.20 | +0.78 | +1.70% | 2 | 766 | 0.00% |
| AMZN240119P01260000 | 2022-06-03 2:36PM EDT | 1,260.00 | 48.88 | 46.45 | 53.45 | -30.92 | -38.75% | 37 | 58 | 0.00% |
| AMZN240119P01280000 | 2022-06-03 2:36PM EDT | 1,280.00 | 51.23 | 48.90 | 56.00 | -27.04 | -34.55% | 29 | 207 | 0.00% |
| AMZN240119P01300000 | 2022-05-24 9:35AM EDT | 1,300.00 | 82.00 | 51.10 | 58.30 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN240119P01320000 | 2022-05-31 3:15PM EDT | 1,320.00 | 58.73 | 53.75 | 61.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN240119P01340000 | 2022-06-03 9:52AM EDT | 1,340.00 | 58.73 | 56.15 | 63.60 | -2.79 | -4.54% | 2 | 60 | 0.00% |
| AMZN240119P01360000 | 2022-05-31 12:02PM EDT | 1,360.00 | 67.20 | 58.95 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01380000 | 2022-05-24 1:45PM EDT | 1,380.00 | 100.50 | 61.75 | 69.30 | 0.00 | - | 5 | 221 | 0.00% |
| AMZN240119P01390000 | 2022-05-26 10:44AM EDT | 1,390.00 | 88.50 | 63.10 | 70.75 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN240119P01400000 | 2022-06-02 2:27PM EDT | 1,400.00 | 64.52 | 64.55 | 72.30 | 0.00 | - | 3 | 500 | 0.00% |
| AMZN240119P01420000 | 2022-05-24 1:13PM EDT | 1,420.00 | 115.31 | 67.40 | 75.30 | 0.00 | - | 4 | 35 | 0.00% |
| AMZN240119P01440000 | 2022-05-31 9:33AM EDT | 1,440.00 | 83.15 | 70.65 | 78.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01450000 | 2022-06-03 10:44AM EDT | 1,450.00 | 75.66 | 72.15 | 80.20 | -36.36 | -32.46% | 1 | 0 | 0.00% |
| AMZN240119P01460000 | 2022-05-24 10:46AM EDT | 1,460.00 | 124.80 | 73.75 | 81.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P01480000 | 2022-06-01 9:59AM EDT | 1,480.00 | 80.44 | 77.05 | 85.20 | 0.00 | - | 15 | 45 | 0.00% |
| AMZN240119P01500000 | 2022-06-03 1:10PM EDT | 1,500.00 | 83.15 | 80.45 | 88.50 | -16.85 | -16.85% | 6 | 106 | 0.00% |
| AMZN240119P01520000 | 2022-05-16 10:01AM EDT | 1,520.00 | 114.90 | 83.95 | 92.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P01540000 | 2022-05-26 1:35PM EDT | 1,540.00 | 115.20 | 87.60 | 96.00 | 0.00 | - | 6 | 48 | 0.00% |
| AMZN240119P01550000 | 2022-06-02 11:36AM EDT | 1,550.00 | 96.50 | 89.55 | 97.95 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN240119P01560000 | 2022-06-01 2:45PM EDT | 1,560.00 | 95.45 | 91.45 | 99.50 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240119P01580000 | 2022-06-01 2:45PM EDT | 1,580.00 | 99.20 | 95.50 | 103.50 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN240119P01600000 | 2022-06-03 12:24PM EDT | 1,600.00 | 104.23 | 99.10 | 107.50 | -18.37 | -14.98% | 2 | 245 | 0.00% |
| AMZN240119P01620000 | 2022-05-13 2:28PM EDT | 1,620.00 | 140.55 | 103.55 | 112.15 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN240119P01640000 | 2022-05-10 10:11AM EDT | 1,640.00 | 149.13 | 107.40 | 116.45 | 0.00 | - | 20 | 100 | 0.00% |
| AMZN240119P01660000 | 2022-05-19 10:26AM EDT | 1,660.00 | 160.70 | 111.80 | 120.85 | 0.00 | - | 3 | 30 | 0.00% |
| AMZN240119P01680000 | 2022-05-23 1:37PM EDT | 1,680.00 | 173.00 | 116.25 | 125.55 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN240119P01700000 | 2022-06-02 1:16PM EDT | 1,700.00 | 120.05 | 120.85 | 130.35 | 0.00 | - | 6 | 198 | 0.00% |
| AMZN240119P01720000 | 2022-06-02 2:27PM EDT | 1,720.00 | 122.54 | 125.50 | 135.10 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN240119P01740000 | 2022-06-03 10:05AM EDT | 1,740.00 | 133.95 | 130.60 | 140.15 | -5.62 | -4.03% | 1 | 0 | 0.00% |
| AMZN240119P01760000 | 2022-05-13 2:27PM EDT | 1,760.00 | 183.25 | 135.50 | 145.20 | 0.00 | - | 14 | 249 | 0.00% |
| AMZN240119P01780000 | 2022-06-03 10:05AM EDT | 1,780.00 | 143.85 | 140.85 | 150.65 | +6.19 | +4.50% | 1 | 87 | 0.00% |
| AMZN240119P01800000 | 2022-06-03 3:51PM EDT | 1,800.00 | 150.99 | 145.80 | 155.85 | -0.86 | -0.57% | 3 | 0 | 0.00% |
| AMZN240119P01820000 | 2022-05-23 3:38PM EDT | 1,820.00 | 156.00 | 151.45 | 159.30 | -60.85 | -28.06% | 100 | 0 | 0.00% |
| AMZN240119P01840000 | 2022-05-13 1:35PM EDT | 1,840.00 | 204.25 | 157.10 | 167.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P01860000 | 2022-05-20 9:58AM EDT | 1,860.00 | 215.40 | 162.80 | 173.00 | 0.00 | - | 46 | 36 | 0.00% |
| AMZN240119P01880000 | 2022-05-17 10:21AM EDT | 1,880.00 | 209.00 | 168.50 | 178.75 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN240119P01900000 | 2022-06-03 3:51PM EDT | 1,900.00 | 179.14 | 174.45 | 184.80 | -12.54 | -6.54% | 2 | 564 | 0.00% |
| AMZN240119P01920000 | 2022-05-26 3:52PM EDT | 1,920.00 | 232.30 | 180.25 | 190.70 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P01940000 | 2022-06-01 3:41PM EDT | 1,940.00 | 191.85 | 186.70 | 197.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN240119P01960000 | 2022-05-23 2:26PM EDT | 1,960.00 | 268.01 | 193.00 | 203.70 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN240119P01980000 | 2022-05-31 9:46AM EDT | 1,980.00 | 223.30 | 199.55 | 210.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P02000000 | 2022-06-03 1:42PM EDT | 2,000.00 | 213.00 | 206.15 | 216.70 | +13.50 | +6.77% | 3 | 1,001 | 0.00% |
| AMZN240119P02050000 | 2022-06-02 3:35PM EDT | 2,050.00 | 216.50 | 223.10 | 234.15 | 0.00 | - | 4 | 381 | 0.00% |
| AMZN240119P02100000 | 2022-06-01 3:58PM EDT | 2,100.00 | 252.20 | 241.00 | 252.25 | 0.00 | - | 2 | 683 | 0.00% |
| AMZN240119P02150000 | 2022-05-31 1:50PM EDT | 2,150.00 | 274.99 | 260.10 | 271.55 | 0.00 | - | 1 | 236 | 0.00% |
| AMZN240119P02200000 | 2022-06-03 10:11AM EDT | 2,200.00 | 284.30 | 279.80 | 291.45 | +13.30 | +4.91% | 1 | 633 | 0.00% |
| AMZN240119P02250000 | 2022-06-03 10:04AM EDT | 2,250.00 | 301.15 | 300.50 | 312.40 | -19.65 | -6.13% | 1 | 128 | 0.00% |
| AMZN240119P02300000 | 2022-06-03 10:04AM EDT | 2,300.00 | 322.75 | 322.25 | 334.35 | +13.05 | +4.21% | 1 | 1,691 | 0.00% |
| AMZN240119P02350000 | 2022-06-03 2:48PM EDT | 2,350.00 | 348.00 | 344.85 | 357.15 | +13.19 | +3.94% | 1 | 0 | 0.00% |
| AMZN240119P02400000 | 2022-06-03 11:28AM EDT | 2,400.00 | 381.20 | 368.40 | 381.00 | -1.58 | -0.41% | 2 | 1,980 | 0.00% |
| AMZN240119P02450000 | 2022-06-02 9:56AM EDT | 2,450.00 | 416.18 | 393.15 | 406.00 | 0.00 | - | 7 | 262 | 0.00% |
| AMZN240119P02500000 | 2022-06-03 3:48PM EDT | 2,500.00 | 424.60 | 418.50 | 431.60 | +17.35 | +4.26% | 6 | 736 | 0.00% |
| AMZN240119P02550000 | 2022-06-02 10:40AM EDT | 2,550.00 | 463.58 | 444.80 | 458.20 | 0.00 | - | 2 | 258 | 0.00% |
| AMZN240119P02600000 | 2022-06-03 11:51AM EDT | 2,600.00 | 484.58 | 472.25 | 485.90 | +1.62 | +0.34% | 2 | 254 | 0.00% |
| AMZN240119P02650000 | 2022-05-31 9:38AM EDT | 2,650.00 | 558.00 | 500.50 | 514.45 | 0.00 | - | 2 | 642 | 0.00% |
| AMZN240119P02700000 | 2022-06-03 11:28AM EDT | 2,700.00 | 545.50 | 529.45 | 543.75 | +3.87 | +0.71% | 2 | 646 | 0.00% |
| AMZN240119P02750000 | 2022-06-02 3:53PM EDT | 2,750.00 | 540.77 | 559.75 | 574.40 | 0.00 | - | 2 | 354 | 0.00% |
| AMZN240119P02800000 | 2022-06-02 3:53PM EDT | 2,800.00 | 571.04 | 590.95 | 605.95 | 0.00 | - | 2 | 1,300 | 0.00% |
| AMZN240119P02850000 | 2022-06-02 3:52PM EDT | 2,850.00 | 601.85 | 622.60 | 637.95 | 0.00 | - | 2 | 232 | 0.00% |
| AMZN240119P02900000 | 2022-06-01 1:26PM EDT | 2,900.00 | 671.07 | 655.25 | 671.00 | 0.00 | - | 2 | 999 | 0.00% |
| AMZN240119P02950000 | 2022-06-01 1:25PM EDT | 2,950.00 | 704.95 | 689.65 | 705.55 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240119P03000000 | 2022-05-26 3:02PM EDT | 3,000.00 | 870.00 | 723.55 | 740.05 | 0.00 | - | 1 | 1,411 | 0.00% |
| AMZN240119P03050000 | 2022-06-03 2:06PM EDT | 3,050.00 | 764.97 | 759.15 | 775.55 | -18.25 | -2.33% | 1 | 129 | 0.00% |
| AMZN240119P03090000 | 2022-05-24 2:41PM EDT | 3,090.00 | 1,064.15 | 787.45 | 804.70 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240119P03100000 | 2022-05-26 10:12AM EDT | 3,100.00 | 965.72 | 794.80 | 812.10 | 0.00 | - | 1 | 427 | 0.00% |
| AMZN240119P03110000 | 2022-05-27 2:59PM EDT | 3,110.00 | 919.24 | 802.45 | 819.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN240119P03120000 | 2022-05-26 3:47PM EDT | 3,120.00 | 964.00 | 809.85 | 826.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P03130000 | 2022-05-25 10:00AM EDT | 3,130.00 | 1,075.56 | 817.20 | 834.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03140000 | 2022-05-27 2:59PM EDT | 3,140.00 | 943.28 | 824.50 | 842.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN240119P03150000 | 2022-05-25 10:16AM EDT | 3,150.00 | 1,092.55 | 832.00 | 849.40 | 0.00 | - | 2 | 284 | 0.00% |
| AMZN240119P03160000 | 2022-05-27 12:45PM EDT | 3,160.00 | 977.15 | 839.65 | 856.85 | 0.00 | - | 5 | 59 | 0.00% |
| AMZN240119P03170000 | 2022-05-27 12:45PM EDT | 3,170.00 | 985.50 | 847.05 | 864.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03180000 | 2022-06-02 1:14PM EDT | 3,180.00 | 838.15 | 854.50 | 871.70 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240119P03190000 | 2022-05-26 10:28AM EDT | 3,190.00 | 1,045.30 | 862.00 | 879.15 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240119P03200000 | 2022-05-26 12:13PM EDT | 3,200.00 | 1,035.00 | 869.50 | 887.00 | 0.00 | - | 1 | 334 | 0.00% |
| AMZN240119P03210000 | 2022-05-25 12:15PM EDT | 3,210.00 | 1,123.95 | 877.05 | 894.60 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240119P03220000 | 2022-05-25 12:14PM EDT | 3,220.00 | 1,133.20 | 885.00 | 901.95 | 0.00 | - | 6 | 27 | 0.00% |
| AMZN240119P03225000 | 2022-05-25 9:59AM EDT | 3,225.00 | 1,155.70 | 888.55 | 906.05 | 0.00 | - | 4 | 25 | 0.00% |
| AMZN240119P03230000 | 2022-05-24 1:46PM EDT | 3,230.00 | 1,176.35 | 892.50 | 909.85 | 0.00 | - | 18 | 15 | 0.00% |
| AMZN240119P03235000 | 2022-05-25 12:18PM EDT | 3,235.00 | 1,148.45 | 896.55 | 913.45 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240119P03240000 | 2022-06-03 3:26PM EDT | 3,240.00 | 909.26 | 900.50 | 917.35 | -227.74 | -20.03% | 1 | 22 | 0.00% |
| AMZN240119P03245000 | 2022-06-01 10:20AM EDT | 3,245.00 | 909.20 | 904.00 | 921.25 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240119P03250000 | 2022-05-25 3:42PM EDT | 3,250.00 | 1,145.90 | 908.00 | 925.10 | 0.00 | - | 6 | 87 | 0.00% |
| AMZN240119P03255000 | 2022-05-26 1:25PM EDT | 3,255.00 | 1,075.00 | 912.00 | 929.15 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240119P03260000 | 2022-05-24 12:40PM EDT | 3,260.00 | 1,221.10 | 916.00 | 933.25 | 0.00 | - | 14 | 35 | 0.00% |
| AMZN240119P03265000 | 2022-05-24 12:40PM EDT | 3,265.00 | 1,226.30 | 920.00 | 936.95 | 0.00 | - | 12 | 29 | 0.00% |
| AMZN240119P03270000 | 2022-05-24 3:50PM EDT | 3,270.00 | 1,216.00 | 923.80 | 941.10 | 0.00 | - | 12 | 26 | 0.00% |
| AMZN240119P03275000 | 2022-05-25 12:14PM EDT | 3,275.00 | 1,181.80 | 927.70 | 945.05 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN240119P03280000 | 2022-05-25 12:14PM EDT | 3,280.00 | 1,186.15 | 931.50 | 948.70 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119P03285000 | 2022-05-27 1:59PM EDT | 3,285.00 | 1,076.80 | 935.55 | 952.65 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240119P03290000 | 2022-05-26 3:23PM EDT | 3,290.00 | 1,128.40 | 939.50 | 956.75 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240119P03295000 | 2022-05-26 3:22PM EDT | 3,295.00 | 1,132.80 | 943.50 | 960.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03300000 | 2022-06-03 3:26PM EDT | 3,300.00 | 958.18 | 947.50 | 964.80 | -175.62 | -15.49% | 1 | 245 | 0.00% |
| AMZN240119P03305000 | 2022-05-26 3:23PM EDT | 3,305.00 | 1,137.55 | 951.50 | 968.75 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03310000 | 2022-05-24 3:28PM EDT | 3,310.00 | 1,259.75 | 955.50 | 972.75 | 0.00 | - | 4 | 27 | 0.00% |
| AMZN240119P03315000 | 2022-05-26 1:25PM EDT | 3,315.00 | 1,127.00 | 959.50 | 976.65 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240119P03320000 | 2022-05-26 9:52AM EDT | 3,320.00 | 1,160.55 | 963.50 | 980.70 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN240119P03330000 | 2022-05-26 9:52AM EDT | 3,330.00 | 1,169.55 | 971.50 | 988.75 | 0.00 | - | 2 | 54 | 0.00% |
| AMZN240119P03340000 | 2022-05-25 12:10PM EDT | 3,340.00 | 1,244.50 | 979.50 | 996.75 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN240119P03350000 | 2022-05-27 12:06PM EDT | 3,350.00 | 1,126.14 | 987.50 | 1,004.70 | 0.00 | - | 2 | 72 | 0.00% |
| AMZN240119P03360000 | 2022-05-25 12:11PM EDT | 3,360.00 | 1,262.80 | 995.50 | 1,012.50 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240119P03370000 | 2022-05-24 2:24PM EDT | 3,370.00 | 1,307.20 | 1,003.50 | 1,020.55 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN240119P03380000 | 2022-05-25 3:47PM EDT | 3,380.00 | 1,267.60 | 1,011.50 | 1,028.65 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240119P03390000 | 2022-05-27 9:30AM EDT | 3,390.00 | 1,169.35 | 1,019.50 | 1,036.70 | 0.00 | - | 5 | 39 | 0.00% |
| AMZN240119P03400000 | 2022-06-02 12:49PM EDT | 3,400.00 | 1,010.07 | 1,028.00 | 1,045.15 | 0.00 | - | 1 | 695 | 0.00% |
| AMZN240119P03410000 | 2022-06-01 1:26PM EDT | 3,410.00 | 1,052.86 | 1,036.00 | 1,053.00 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240119P03420000 | 2022-06-02 3:53PM EDT | 3,420.00 | 1,013.90 | 1,044.00 | 1,061.20 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03430000 | 2022-06-02 3:53PM EDT | 3,430.00 | 1,021.92 | 1,052.50 | 1,069.40 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P03440000 | 2022-06-03 3:25PM EDT | 3,440.00 | 1,072.75 | 1,061.00 | 1,077.75 | +42.53 | +4.13% | 2 | 9 | 0.00% |
| AMZN240119P03450000 | 2022-06-03 3:25PM EDT | 3,450.00 | 1,083.20 | 1,069.00 | 1,086.10 | +41.30 | +3.96% | 2 | 128 | 0.00% |
| AMZN240119P03460000 | 2022-06-03 3:24PM EDT | 3,460.00 | 1,091.10 | 1,077.50 | 1,094.40 | -243.15 | -18.22% | 4 | 53 | 0.00% |
| AMZN240119P03470000 | 2022-06-03 3:23PM EDT | 3,470.00 | 1,101.65 | 1,086.00 | 1,102.80 | -243.70 | -18.11% | 4 | 21 | 0.00% |
| AMZN240119P03480000 | 2022-06-03 3:23PM EDT | 3,480.00 | 1,110.35 | 1,094.00 | 1,111.25 | -244.25 | -18.03% | 5 | 30 | 0.00% |
| AMZN240119P03490000 | 2022-06-03 3:24PM EDT | 3,490.00 | 1,118.10 | 1,102.50 | 1,119.65 | -122.45 | -9.87% | 5 | 115 | 0.00% |
| AMZN240119P03500000 | 2022-06-03 1:57PM EDT | 3,500.00 | 1,128.55 | 1,111.00 | 1,128.20 | -78.99 | -6.54% | 2 | 399 | 0.00% |
| AMZN240119P03510000 | 2022-06-03 3:26PM EDT | 3,510.00 | 1,131.55 | 1,119.50 | 1,136.70 | -252.20 | -18.23% | 4 | 45 | 0.00% |
| AMZN240119P03520000 | 2022-06-03 3:26PM EDT | 3,520.00 | 1,141.15 | 1,128.00 | 1,145.25 | -253.60 | -18.18% | 6 | 25 | 0.00% |
| AMZN240119P03530000 | 2022-06-03 3:27PM EDT | 3,530.00 | 1,148.65 | 1,136.50 | 1,153.65 | -253.40 | -18.07% | 4 | 29 | 0.00% |
| AMZN240119P03540000 | 2022-06-03 3:27PM EDT | 3,540.00 | 1,157.80 | 1,145.00 | 1,162.35 | -19.95 | -1.69% | 2 | 29 | 0.00% |
| AMZN240119P03550000 | 2022-06-03 3:28PM EDT | 3,550.00 | 1,167.50 | 1,153.50 | 1,170.55 | -37.83 | -3.14% | 4 | 162 | 0.00% |
| AMZN240119P03560000 | 2022-06-03 3:28PM EDT | 3,560.00 | 1,175.75 | 1,162.00 | 1,179.05 | -38.54 | -3.17% | 4 | 95 | 0.00% |
| AMZN240119P03570000 | 2022-06-03 3:29PM EDT | 3,570.00 | 1,182.70 | 1,170.50 | 1,187.70 | -127.30 | -9.72% | 2 | 20 | 0.00% |
| AMZN240119P03580000 | 2022-06-03 3:30PM EDT | 3,580.00 | 1,192.00 | 1,179.00 | 1,196.25 | -272.00 | -18.58% | 4 | 73 | 0.00% |
| AMZN240119P03590000 | 2022-05-25 1:00PM EDT | 3,590.00 | 1,475.85 | 1,190.00 | 1,204.75 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240119P03600000 | 2022-06-03 3:44PM EDT | 3,600.00 | 1,211.20 | 1,196.50 | 1,213.35 | -60.92 | -4.79% | 2 | 177 | 0.00% |
| AMZN240119P03610000 | 2022-06-03 3:45PM EDT | 3,610.00 | 1,219.65 | 1,205.00 | 1,222.00 | -276.60 | -18.49% | 2 | 47 | 0.00% |
| AMZN240119P03620000 | 2022-06-03 3:45PM EDT | 3,620.00 | 1,228.50 | 1,213.50 | 1,230.70 | -277.05 | -18.40% | 2 | 18 | 0.00% |
| AMZN240119P03630000 | 2022-06-03 3:46PM EDT | 3,630.00 | 1,239.00 | 1,224.50 | 1,239.40 | -276.05 | -18.22% | 2 | 45 | 0.00% |
| AMZN240119P03640000 | 2022-06-03 3:46PM EDT | 3,640.00 | 1,248.75 | 1,231.50 | 1,248.15 | -185.22 | -12.92% | 2 | 5 | 0.00% |
| AMZN240119P03650000 | 2022-05-23 2:22PM EDT | 3,650.00 | 1,505.95 | 1,240.00 | 1,256.95 | 0.00 | - | 3 | 71 | 0.00% |
| AMZN240119P03700000 | 2022-06-03 3:52PM EDT | 3,700.00 | 1,293.85 | 1,284.50 | 1,301.30 | -78.41 | -5.71% | 8 | 72 | 0.00% |
| AMZN240119P03750000 | 2022-06-03 3:40PM EDT | 3,750.00 | 1,337.60 | 1,329.50 | 1,346.00 | +29.00 | +2.22% | 4 | 46 | 0.00% |
| AMZN240119P03800000 | 2022-06-03 3:53PM EDT | 3,800.00 | 1,383.95 | 1,374.00 | 1,390.85 | +28.28 | +2.09% | 2 | 58 | 0.00% |
| AMZN240119P03850000 | 2022-06-03 3:54PM EDT | 3,850.00 | 1,430.00 | 1,420.00 | 1,436.45 | +29.40 | +2.10% | 2 | 48 | 0.00% |
| AMZN240119P03900000 | 2022-06-03 3:51PM EDT | 3,900.00 | 1,477.55 | 1,466.00 | 1,482.60 | -313.45 | -17.50% | 2 | 64 | 0.00% |
| AMZN240119P03950000 | 2022-06-03 3:51PM EDT | 3,950.00 | 1,524.90 | 1,512.50 | 1,529.45 | +32.15 | +2.15% | 2 | 21 | 0.00% |
| AMZN240119P04000000 | 2022-06-03 3:51PM EDT | 4,000.00 | 1,572.30 | 1,559.50 | 1,576.10 | -277.70 | -15.01% | 2 | 154 | 0.00% |
| AMZN240119P04050000 | 2022-06-03 3:51PM EDT | 4,050.00 | 1,619.05 | 1,607.50 | 1,623.30 | -248.95 | -13.33% | 2 | 6 | 0.00% |
| AMZN240119P04100000 | 2022-06-03 3:52PM EDT | 4,100.00 | 1,667.80 | 1,654.50 | 1,670.95 | -19.70 | -1.17% | 2 | 28 | 0.00% |
| AMZN240119P04150000 | 2022-06-03 3:52PM EDT | 4,150.00 | 1,714.50 | 1,702.00 | 1,719.10 | +15.00 | +0.88% | 9 | 11 | 0.00% |
| AMZN240119P04200000 | 2022-06-03 9:30AM EDT | 4,200.00 | 1,726.60 | 1,750.50 | 1,767.45 | -58.35 | -3.27% | 1 | 30 | 0.00% |
| AMZN240119P04250000 | 2022-06-03 3:54PM EDT | 4,250.00 | 1,811.00 | 1,800.50 | 1,815.90 | -41.12 | -2.22% | 2 | 14 | 0.00% |
| AMZN240119P04300000 | 2022-05-20 10:36AM EDT | 4,300.00 | 2,112.23 | 1,847.50 | 1,864.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240119P04350000 | 2022-05-25 3:03PM EDT | 4,350.00 | 2,195.26 | 1,898.50 | 1,913.80 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119P04400000 | 2022-05-31 12:13PM EDT | 4,400.00 | 2,018.80 | 1,947.50 | 1,963.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119P04450000 | 2022-05-26 12:33PM EDT | 4,450.00 | 2,201.63 | 1,996.50 | 2,012.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04500000 | 2022-05-27 9:47AM EDT | 4,500.00 | 2,164.45 | 2,045.50 | 2,061.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240119P04550000 | 2022-05-19 2:05PM EDT | 4,550.00 | 2,383.83 | 2,095.00 | 2,111.45 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN240119P04600000 | 2022-05-31 11:50AM EDT | 4,600.00 | 2,224.78 | 2,144.50 | 2,161.05 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN240119P04650000 | 2022-05-02 9:34AM EDT | 4,650.00 | 2,240.00 | 2,194.50 | 2,214.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 2,334.59 | 2,244.00 | 2,261.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240119P04750000 | 2022-04-05 9:46AM EDT | 4,750.00 | 1,462.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P04800000 | 2022-05-09 9:58AM EDT | 4,800.00 | 2,546.28 | 2,344.00 | 2,360.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04850000 | 2022-05-18 2:35PM EDT | 4,850.00 | 2,703.20 | 2,393.50 | 2,410.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P04900000 | 2022-06-02 3:45PM EDT | 4,900.00 | 2,398.24 | 2,444.00 | 2,460.75 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240119P04950000 | 2022-06-02 3:45PM EDT | 4,950.00 | 2,448.08 | 2,494.00 | 2,510.95 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05000000 | 2022-06-02 9:49AM EDT | 5,000.00 | 2,572.68 | 2,544.00 | 2,560.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P05100000 | 2022-05-18 1:41PM EDT | 5,100.00 | 2,930.91 | 2,644.00 | 2,660.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P05200000 | 2022-05-19 10:58AM EDT | 5,200.00 | 3,025.80 | 2,744.00 | 2,760.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119P05300000 | 2022-05-12 12:10PM EDT | 5,300.00 | 3,190.04 | 2,844.00 | 2,861.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P05400000 | 2022-05-12 2:24PM EDT | 5,400.00 | 3,290.04 | 2,944.00 | 2,960.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.